[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ISBA":3,"homepage-market-summary":35,"stock-historical-ISBA":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"ISBA","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},"Isabella Bank Corporation Common stock","Nasdaq",null,"STATE COMMERCIAL BANKS","Isabella Bank Corp is a U.S based financial service holding company. It offers banking services to businesses, institutions, and individuals. The company's lending activities include loans made according to commercial and agricultural operating and real estate purposes, residential real estate loans, and consumer loans. Deposit services offered include checking accounts, savings accounts, certificates of deposit, direct deposits, cash management services, mobile and internet banking, electronic bill pay services and automated teller machines. It also offers full-service trust and brokerage services.","379","Mt Pleasant, MI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.9575,1.12,"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},37.87,38.09,38.465,37.69,38.12,-0.25,-0.66,53112.698676,1622,38.1023,58.83,33.24,38546.852229051794,18.1,5202,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},24.68,31039,11329259.909492001,49.86,"2025-04-23",[188,189,198,206,217,228,239,248,259,270,281,292,303,313,323,334,343,352,363,373,384,394,405,415,424,434,443,454,465,475,483,494,505,516,526,536,544,553,564,574,584,593,603,612,621,632,643,652,660,671,680,690,700,710,718,725,731,739,747,754,760,766,772,780,788,795,803,810,818,824,831,838,844,851,858,864,868,874,881,889,897,905,911,917,926,933,942,948,956,962,969,976,985,993,1000,1006,1013,1020,1026,1031,1038,1046,1052,1058,1062,1068,1074,1080,1084,1092,1100,1107,1111,1117,1125,1133,1140,1148,1156,1164,1172,1181,1190,1198,1206,1215,1222,1230,1237,1244,1251,1257,1264,1272,1280,1288,1294,1302,1311,1318,1326,1332,1339,1346,1351,1357,1364,1373,1378,1385,1392,1401,1408,1414,1423,1431,1439,1445,1453,1461,1470,1477,1485,1491,1500,1508,1515,1522,1528,1534,1541,1547,1550,1557,1564,1569,1576,1583,1588,1595,1602,1610,1617,1622,1628,1634,1641,1646,1653,1660,1664,1667,1674,1682,1686,1693,1701,1709,1717,1725,1732,1738,1745,1752,1758,1763,1771,1777,1784,1791,1797,1803,1807,1812,1818,1825,1831,1837,1840,1844,1851,1856,1861,1864,1870,1874,1879,1885,1889,1895,1900,1904,1911,1917,1922,1926,1930,1933,1938,1945,1949,1952,1960,1968,1974,1980,1986,1992,1999,2005,2010,2015,2024,2029,2034,2039,2046,2050,2055,2061,2067,2075,2082,2090,2095,2102,2108,2114,2119,2125,2130,2136,2141,2147,2153,2159,2163,2169,2175,2181,2184,2188,2190,2195,2198,2201,2207,2210,2216,2221,2223,2228,2231,2234,2238,2242,2248,2256,2261,2269,2276,2281,2285,2290,2295,2299,2305,2311,2314,2322,2328,2332,2337,2343,2350,2356,2363,2370,2376,2384,2390,2395,2400,2406,2412,2417,2424,2429,2433,2437,2443,2446,2453,2462,2465,2471,2476,2482,2489,2494,2496,2501,2505,2510,2514,2517,2519,2522,2525,2530,2533,2537,2541,2546,2552,2555,2561,2565,2567,2572,2574,2576,2580,2584,2588],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":155,"volume":195,"transactions":196,"vwap":197},"2026-10-02",38.05,38.46,37.48,0.44,25607.0252,1228,38.0567,{"date":199,"open":200,"high":201,"low":202,"close":201,"change":77,"percent_change":106,"volume":203,"transactions":204,"vwap":205},"2026-10-01",37.28,37.68,36.55,27852.353957,1649,37.2545,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",37.94,38.1,37.23,37.47,-0.56,-1.47,41419.0252,1963,37.6125,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",38.18,38.3,37.715,38.03,0.15,0.4,24673.6052,1493,38.0168,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",37.93,38.27,37.1908,37.88,-0.57,-1.48,32251.809962,1678,37.9956,{"date":240,"open":241,"high":242,"low":241,"close":243,"change":65,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",37.265,38.78,38.45,2.81,21595.89275,1562,38.1891,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",37.19,37.84,36.85,37.4,0.14,0.38,36851.939983,3269,37.4406,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",38.15,38.39,36.97,37.26,-0.98,-2.56,37341.62356,2462,37.7042,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",38.53,38.76,37.995,38.24,0.04,0.1,24133.0252,1504,38.3016,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",38.79,39.14,38,38.2,-0.35,-0.91,38479.0512,1815,38.4543,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",38.36,38.98,37.61,38.55,-0.01,-0.03,131828.2262,2139,38.452,{"date":304,"open":305,"high":306,"low":307,"close":306,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",38.4,38.56,37.9125,0.45,1.18,13192.0252,1264,38.3056,{"date":314,"open":315,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",39.58,37.6,38.11,-1.29,-3.27,36236.3522,1905,38.584,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",39.36,40.025,39.035,39.4,-0.05,-0.13,42463.0252,2248,39.3145,{"date":335,"open":336,"high":337,"low":338,"close":336,"change":136,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",39.45,39.77,38.925,0.23,49300.176942,2752,39.3919,{"date":344,"open":345,"high":346,"low":347,"close":325,"change":308,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",39.55,39.84,39.04,1.16,27384.0252,1938,39.3766,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",38.835,39.375,38.28,38.91,-0.1,-0.26,31546.015111,2021,38.7603,{"date":364,"open":365,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",39.65,38.84,39.01,-0.61,-1.54,95548.27297,4318,39.3294,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",39.83,40.22,39.18,39.62,-0.42,-1.05,56675.0252,2605,39.7593,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":350,"vwap":393},"2026-09-04",39.44,40.18,38.75,40.04,0.36,0.91,45105.0252,39.7865,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",40.11,40.36,39.41,39.68,-0.17,-0.43,63737.100139,3063,39.8589,{"date":406,"open":242,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-02",40.0075,38.51,39.85,1.3,3.37,106633.075105,6010,39.2184,{"date":416,"open":417,"high":418,"low":317,"close":297,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",38.23,39.09,0.31,0.81,143919.175461,6758,38.6467,{"date":425,"open":426,"high":427,"low":428,"close":275,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",39.2,39.825,38.21,-1.2,-3.04,114611.83769,4818,38.9779,{"date":435,"open":436,"high":437,"low":305,"close":386,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",38.64,39.645,0.9,2.34,110333.0252,4939,39.0233,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",38.14,39.19,38.08,38.54,0.06,0.16,85093.02986,4739,38.4958,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",39.54,39.75,38.155,38.48,-0.72,-1.84,53251.99991,2022,38.9578,{"date":466,"open":467,"high":468,"low":469,"close":426,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",39.69,40.91,38.97,-0.49,-1.23,49858.0602,3212,39.4322,{"date":476,"open":477,"high":147,"low":478,"close":467,"change":93,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",40.14,39.445,-0.6,99758.5612,3880,39.8473,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",39.59,40.54,39.35,39.93,0.62,1.58,110728.0252,4578,39.8309,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",39.965,40.155,39.065,39.31,-0.63,-1.58,38960.0481,2233,39.4656,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",40.89,40.98,39.495,39.94,-0.93,-2.28,63639.1736,4039,40.0507,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":330,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",41.085,41.8,40.055,40.87,-0.32,80373.391076,4350,40.8994,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":479,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",41.6,42.415,40.4,41,-1.44,46085.1736,2411,41.5412,{"date":537,"open":538,"high":539,"low":531,"close":528,"change":400,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",41.66,42,-0.41,32033.1986,2237,41.4773,{"date":545,"open":486,"high":546,"low":486,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",42.43,41.77,1.25,3.08,63753.1736,4502,41.6996,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",40.75,41.22,40.195,40.52,-0.37,-0.9,32508.1736,2334,40.6821,{"date":565,"open":566,"high":567,"low":568,"close":507,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",40.05,41.04,39.765,0.6,1.49,50204.4176,2939,40.5215,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":141,"volume":581,"transactions":582,"vwap":583},"2026-08-10",40.37,40.59,39.745,40.29,0.52,69916.974785,5801,40.2355,{"date":585,"open":586,"high":586,"low":587,"close":337,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",40.69,39.61,-1.04,-2.55,36122.57637,3762,40.1696,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":329,"volume":600,"transactions":601,"vwap":602},"2026-08-06",41.14,41.45,40.305,40.81,-0.02,50045.522324,4731,40.893,{"date":604,"open":605,"high":606,"low":328,"close":607,"change":339,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-05",40.55,41.31,40.83,0.57,77745.772893,5075,40.2406,{"date":613,"open":614,"high":615,"low":328,"close":616,"change":390,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",40.47,40.82,40.6,0.89,66814.1216,4903,40.2274,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",40.66,41.28,39.3208,40.24,0.53,1.33,62753.80275,7230,40.4265,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",39.8,40.2,38.35,39.71,-0.09,-0.23,99219.2036,5484,39.5956,{"date":644,"open":645,"high":646,"low":647,"close":634,"change":540,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",40.25,40.95,39.585,-1.02,130158.1996,7379,40.2108,{"date":653,"open":654,"high":596,"low":457,"close":655,"change":339,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",40.03,40.21,0.58,52353.409526,3895,40.434,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",39.46,40.41,39.32,39.98,0.79,2.02,64346.5636,2929,39.8956,{"date":672,"open":673,"high":674,"low":673,"close":446,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-27",36.78,40.415,2.38,6.47,57607.128555,3974,39.2497,{"date":681,"open":682,"high":233,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-24",37.08,35.51,36.81,-1.32,-3.46,138706.433946,4733,37.0595,{"date":691,"open":428,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-23",38.255,37.21,38.13,-0.36,-0.94,41113.795897,3515,37.771,{"date":701,"open":702,"high":703,"low":294,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-22",39.88,40.08,38.49,-1.49,-3.73,38790.1736,3778,38.949,{"date":711,"open":587,"high":712,"low":336,"close":665,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-21",40.395,0.13,0.33,40675.1736,4080,40.0196,{"date":719,"open":720,"high":579,"low":721,"close":409,"change":489,"percent_change":490,"volume":722,"transactions":723,"vwap":724},"2026-07-20",39.255,39.16,57514.196794,3500,39.852,{"date":726,"open":655,"high":616,"low":727,"close":728,"change":705,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-07-17",38.85,39.23,-3.66,102800,{"date":732,"open":733,"high":734,"low":733,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-16",39.17,40.94,40.72,1.65,4.22,27400,{"date":740,"open":741,"high":457,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-15",39.27,38.81,39.07,-0.2,-0.51,32800,{"date":748,"open":749,"high":750,"low":743,"close":741,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":741},"2026-07-14",39.33,40.46,-0.19,-0.48,32900,{"date":755,"open":756,"high":757,"low":704,"close":662,"change":758,"percent_change":51,"volume":759,"transactions":9,"vwap":662},"2026-07-13",38.92,39.72,0.34,116300,{"date":761,"open":762,"high":409,"low":357,"close":763,"change":764,"percent_change":58,"volume":765,"transactions":9,"vwap":763},"2026-07-10",39.24,39.12,0.07,31500,{"date":767,"open":768,"high":768,"low":769,"close":770,"change":400,"percent_change":401,"volume":771,"transactions":9,"vwap":770},"2026-07-09",39.76,38.7,39.049999,30900,{"date":773,"open":774,"high":626,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-08",40.049999,39.13,39.22,-1.4,-3.45,22000,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":172,"volume":787,"transactions":9,"vwap":785},"2026-07-07",41.029999,42.17,40.13,40.62,0.08,56200,{"date":789,"open":790,"high":791,"low":397,"close":486,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":486},"2026-07-06",40.97,41.69,-0.46,-1.12,23400,{"date":796,"open":797,"high":798,"low":799,"close":531,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":531},"2026-07-02",40.9,41.68,40.5,0.26,0.64,26100,{"date":804,"open":375,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":738,"transactions":9,"vwap":807},"2026-07-01",40.8,39.26,40.74,1.24,3.14,{"date":811,"open":807,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-30",41.19,39.3,39.5,-1.27,-3.12,33600,{"date":819,"open":626,"high":624,"low":820,"close":821,"change":489,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-29",39,40.77,1.54,101500,{"date":825,"open":741,"high":826,"low":806,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-26",41.61,40.15,0.3,0.75,962500,{"date":832,"open":833,"high":834,"low":446,"close":409,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":409},"2026-06-25",39.86,40.27,-0.07,-0.18,53100,{"date":839,"open":840,"high":841,"low":242,"close":842,"change":835,"percent_change":836,"volume":843,"transactions":9,"vwap":842},"2026-06-24",39.99,40.32,39.92,77700,{"date":845,"open":846,"high":847,"low":848,"close":840,"change":849,"percent_change":111,"volume":850,"transactions":9,"vwap":840},"2026-06-23",39.51,40.39,39.25,0.29,51500,{"date":852,"open":853,"high":854,"low":814,"close":855,"change":368,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-22",40.31,40.58,39.7,-1.51,58300,{"date":859,"open":860,"high":861,"low":860,"close":853,"change":714,"percent_change":862,"volume":863,"transactions":9,"vwap":853},"2026-06-18",40,41.12,0.83,48100,{"date":865,"open":626,"high":531,"low":866,"close":665,"change":599,"percent_change":329,"volume":867,"transactions":9,"vwap":665},"2026-06-17",39.6,61600,{"date":869,"open":870,"high":871,"low":820,"close":860,"change":872,"percent_change":778,"volume":873,"transactions":9,"vwap":860},"2026-06-16",41.26,41.37,-1.43,88700,{"date":875,"open":876,"high":876,"low":877,"close":878,"change":879,"percent_change":213,"volume":880,"transactions":9,"vwap":878},"2026-06-15",43.93,41.25,41.43,-0.62,46000,{"date":882,"open":883,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-12",43.57,41.23,42.049999,-1.19,-2.75,49500,{"date":890,"open":891,"high":892,"low":539,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-11",42.84,43.36,43.24,0.76,1.79,61700,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":126,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-10",42.07,42.9,41.85,42.48,1.51,54000,{"date":906,"open":907,"high":908,"low":909,"close":901,"change":835,"percent_change":400,"volume":910,"transactions":9,"vwap":901},"2026-06-09",42.56,43.5,41.7,45000,{"date":912,"open":913,"high":913,"low":914,"close":915,"change":359,"percent_change":879,"volume":916,"transactions":9,"vwap":915},"2026-06-08",42.54,41.44,41.92,52600,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-05",41.52,42.91,40.63,42.18,0.55,1.32,60200,{"date":927,"open":555,"high":928,"low":555,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-04",42.12,41.63,1.53,3.82,37500,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-03",41.57,41.72,39.79,40.099998,-1.53,-3.68,24600,{"date":943,"open":944,"high":945,"low":946,"close":929,"change":254,"percent_change":758,"volume":947,"transactions":9,"vwap":929},"2026-06-02",41.81,43,41.060001,19700,{"date":949,"open":861,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-01",41.96,40.35,41.49,0.71,1.74,31100,{"date":957,"open":936,"high":936,"low":958,"close":959,"change":695,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-29",40.56,40.78,-0.88,28100,{"date":963,"open":964,"high":965,"low":586,"close":595,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":595},"2026-05-28",42.21,42.62,-0.81,-1.93,45100,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":390,"percent_change":51,"volume":975,"transactions":9,"vwap":974},"2026-05-27",42.029999,43.33,41.34,41.95,20300,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-26",43.049999,44.11,41.2,41.59,-1.45,-3.37,46900,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":470,"volume":992,"transactions":9,"vwap":990},"2026-05-22",43.31,44.060001,42.7,43.040001,-0.21,16000,{"date":994,"open":995,"high":996,"low":952,"close":997,"change":666,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-21",42.11,43.28,43.25,1.86,15600,{"date":1001,"open":1002,"high":902,"low":1002,"close":1003,"change":829,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-20",41.53,42.46,1.8,7400,{"date":1007,"open":1008,"high":922,"low":1009,"close":1010,"change":1011,"percent_change":359,"volume":1012,"transactions":9,"vwap":1010},"2026-05-19",41.5,41.33,41.71,-0.11,10700,{"date":1014,"open":1015,"high":1016,"low":531,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-18",41.4,41.82,0.77,1.88,11900,{"date":1021,"open":1022,"high":870,"low":1023,"close":1024,"change":26,"percent_change":501,"volume":1025,"transactions":9,"vwap":1024},"2026-05-15",40.92,40.43,41.049999,9500,{"date":1027,"open":797,"high":539,"low":558,"close":1010,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1010},"2026-05-14",1.06,2.61,17300,{"date":1032,"open":1033,"high":546,"low":605,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-13",42.19,40.65,-1.95,-4.58,16500,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-12",40.57,42.74,42.6,1.83,4.49,13800,{"date":1047,"open":965,"high":1048,"low":921,"close":821,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":821},"2026-05-11",42.8,-2,-4.68,23200,{"date":1053,"open":1054,"high":893,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1045,"transactions":9,"vwap":1055},"2026-05-08",41.16,42.77,1.23,2.96,{"date":1059,"open":623,"high":1060,"low":457,"close":1060,"change":953,"percent_change":954,"volume":1061,"transactions":9,"vwap":1060},"2026-05-07",41.54,31700,{"date":1063,"open":1064,"high":539,"low":841,"close":607,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":607},"2026-05-06",41.87,-0.96,-2.3,35700,{"date":1069,"open":1023,"high":539,"low":1023,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-05",41.79,1.36,3.36,28400,{"date":1075,"open":1076,"high":1077,"low":1023,"close":1023,"change":212,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1023},"2026-05-04",40.88,42.0099983,-1.37,35600,{"date":1081,"open":951,"high":909,"low":951,"close":1082,"change":309,"percent_change":1057,"volume":1083,"transactions":9,"vwap":1082},"2026-05-01",40.99,27000,{"date":1085,"open":1086,"high":1087,"low":587,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-30",41.42,42.4,39.81,-1.94,-4.65,49600,{"date":1093,"open":1094,"high":1095,"low":1015,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-29",41.58,41.78,41.75,-0.14,-0.33,9800,{"date":1101,"open":1102,"high":1103,"low":596,"close":1104,"change":1105,"percent_change":1106,"volume":1079,"transactions":9,"vwap":1104},"2026-04-28",42.28,43.18,41.89,-0.73,-1.71,{"date":1108,"open":919,"high":1041,"low":1109,"close":965,"change":131,"percent_change":675,"volume":1110,"transactions":9,"vwap":965},"2026-04-27",39.57,37400,{"date":1112,"open":1113,"high":1113,"low":508,"close":929,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":929},"2026-04-24",44.43,-2.8,-6.3,52700,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1113,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1113},"2026-04-23",46.25,46.5,43.71,-2.02,-4.35,52100,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1128,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1128},"2026-04-22",44.99,46.45,44.39,2.01,4.52,32300,{"date":1134,"open":945,"high":1135,"low":945,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-21",44.93,44.44,1.1,2.54,19800,{"date":1141,"open":1142,"high":1143,"low":884,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-20",45.75,46.88,43.34,-2.41,-5.27,82300,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1142,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1142},"2026-04-17",49.099998,49.99,45.71,-3.62,-7.33,41200,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1067,"transactions":9,"vwap":1161},"2026-04-16",48.81,49.41,48.46,49.37,0.47,0.96,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1098,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-15",49.85,50.56,48.43,48.9,-0.67,22900,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-14",49.89,50.38,49.02,49.23,-0.68,-1.36,16300,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-13",48.25,50.73,48.049999,49.91,1.21,2.48,40400,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-10",50.88,48.3,48.7,-0.99,-1.99,103500,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1004,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-09",48.02,50.4,47.26,49.69,3.76,56100,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-08",47.49,49.57,47.060001,47.89,2.17,4.75,33100,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1219,"change":540,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-07",46.23,46.85,45.72,-0.89,29800,{"date":1223,"open":1224,"high":1208,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-06",46.049999,44.89,46.13,0.22,0.48,100600,{"date":1231,"open":1128,"high":1232,"low":1233,"close":1234,"change":560,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-04-02",46.97,45.41,45.91,-1.92,48600,{"date":1238,"open":988,"high":1239,"low":988,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-01",47.31,46.81,1.14,2.5,45700,{"date":1245,"open":1127,"high":1152,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-31",44.19,45.67,1.56,3.54,49900,{"date":1252,"open":1253,"high":1253,"low":979,"close":979,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":979},"2026-03-30",46.15,-1.59,-3.48,32200,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1261,"change":1241,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-27",43.61,45.82,45.7,2.56,25100,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":532,"volume":1271,"transactions":9,"vwap":1269},"2026-03-26",44.61,46.78,44.32,44.56,-0.65,14300,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1254,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-25",47,47.95,44.91,45.21,-3.4,33200,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":65,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-24",45.25,47.11,45,46.8,2.3,30700,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1142,"change":410,"percent_change":1293,"volume":746,"transactions":9,"vwap":1142},"2026-03-23",44.85,46.67,42.97,2.92,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":380,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-20",45.11,45.98,43.9,44.45,-2.31,22700,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-19",44.75,46.41,44.4,45.5,0.5,1.11,23000,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1284,"change":1227,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1284},"2026-03-18",45.19,46,43.66,0.49,26700,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":308,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-17",44.98,45.6,44.36,44.78,1.02,17800,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1330,"change":828,"percent_change":1331,"volume":1019,"transactions":9,"vwap":1330},"2026-03-16",44.68,45.3,44.33,0.68,{"date":1333,"open":1334,"high":1335,"low":945,"close":1336,"change":1337,"percent_change":500,"volume":1338,"transactions":9,"vwap":1336},"2026-03-13",44,45.22,44.029999,-0.28,18800,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":638,"percent_change":744,"volume":1345,"transactions":9,"vwap":1344},"2026-03-12",44.080002,44.92,42.88,44.31,61200,{"date":1347,"open":1348,"high":1348,"low":1306,"close":1306,"change":705,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1306},"2026-03-11",46.060001,-3.25,6700,{"date":1352,"open":1353,"high":1314,"low":1354,"close":1355,"change":569,"percent_change":924,"volume":1356,"transactions":9,"vwap":1355},"2026-03-10",45.77,45.29,45.89,6800,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1354,"change":234,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1354},"2026-03-09",45.52,46.65,44.79,-1.24,11000,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-06",46.59,46.94,45.2,45.86,-1.14,-2.43,7700,{"date":1374,"open":1375,"high":1375,"low":1217,"close":1274,"change":92,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1274},"2026-03-05",47.79,-1.67,8300,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1382,"change":924,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-03-04",47.049999,48.33,47.8,2.84,15900,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-03",48.36,46.48,-2.06,-4.24,11700,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-02",47.099998,48.62,46.55,48.54,0.98,2.06,32700,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-02-27",49.6,47.56,-1.85,-3.74,12700,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1159,"change":745,"percent_change":648,"volume":1413,"transactions":9,"vwap":1159},"2026-02-26",50.07,50.080002,48.67,20000,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-25",50.97,51.39,49.029999,49.92,-0.55,-1.09,14800,{"date":1424,"open":1425,"high":1426,"low":1418,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-02-24",49.76,50.82,50.47,0.95,1.92,11100,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-23",52.78,48.59,49.52,-2.93,-5.59,24200,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1443,"change":223,"percent_change":849,"volume":1444,"transactions":9,"vwap":1443},"2026-02-20",52.26,52.62,52.45,8200,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":194,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-02-19",52.11,52.73,51.3,52.3,0.85,21700,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":254,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-02-18",52.25,53.16,50.98,51.86,0.27,13100,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-17",51.8,52.049999,49.65,51.72,0.42,0.82,24500,{"date":1471,"open":1472,"high":1473,"low":1449,"close":1449,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1449},"2026-02-13",51.71,52.2,-0.5,-0.97,3700,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1463,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1463},"2026-02-12",52.9,53.37,51.58,-1.1,-2.08,25600,{"date":1486,"open":1487,"high":112,"low":1488,"close":1479,"change":1489,"percent_change":369,"volume":1490,"transactions":9,"vwap":1479},"2026-02-11",53.52,52.46,-0.83,20200,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-10",52.44,55.23,51.049999,53.73,0.78,1.47,44100,{"date":1501,"open":1150,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-02-09",54.36,49,52.95,4.41,9.09,70700,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1397,"change":1513,"percent_change":1349,"volume":1514,"transactions":9,"vwap":1397},"2026-02-06",50.25,50.48,46.11,-1.63,39900,{"date":1516,"open":1427,"high":1511,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-05",49.55,50.17,0.12,0.24,50800,{"date":1523,"open":1186,"high":1524,"low":1525,"close":1526,"change":639,"percent_change":792,"volume":1527,"transactions":9,"vwap":1526},"2026-02-04",50.16,49.31,50.049999,18900,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1531,"change":923,"percent_change":1309,"volume":1533,"transactions":9,"vwap":1531},"2026-02-03",49.94,50.28,49.09,47300,{"date":1535,"open":1536,"high":1511,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-02",48.31,49.73,1.55,3.22,22500,{"date":1542,"open":1543,"high":1503,"low":1120,"close":1544,"change":1545,"percent_change":560,"volume":1546,"transactions":9,"vwap":1544},"2026-01-30",47.73,48.18,-0.44,13600,{"date":1548,"open":142,"high":1511,"low":1536,"close":1395,"change":815,"percent_change":589,"volume":1549,"transactions":9,"vwap":1395},"2026-01-29",14000,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1174,"change":1555,"percent_change":277,"volume":1556,"transactions":9,"vwap":1174},"2026-01-28",49.47,50.32,48.5,0.05,14700,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1561,"change":288,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-01-27",50.75,51.060001,49.84,-1.79,10600,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1559,"change":1555,"percent_change":277,"volume":1568,"transactions":9,"vwap":1559},"2026-01-26",51.26,49.68,12600,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":960,"percent_change":1106,"volume":1575,"transactions":9,"vwap":1574},"2026-01-23",51.84,52.14,49.46,50.7,23600,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1481,"change":179,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1481},"2026-01-22",51.19,51.99,50.78,1.98,18700,{"date":1584,"open":1166,"high":1585,"low":1573,"close":1586,"change":608,"percent_change":1241,"volume":1587,"transactions":9,"vwap":1586},"2026-01-21",51.13,50.58,21600,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1489,"percent_change":1513,"volume":1594,"transactions":9,"vwap":1593},"2026-01-20",49.82,50.96,49.0099983,50.0099983,32600,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1598,"change":1600,"percent_change":1601,"volume":1236,"transactions":9,"vwap":1598},"2026-01-16",50.46,50.84,48.53,0.84,1.68,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1132,"transactions":9,"vwap":1607},"2026-01-15",48.75,50.29,48.24,50,1.29,2.65,{"date":1611,"open":1397,"high":1503,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-01-14",46.92,48.71,-0.29,-0.59,19500,{"date":1618,"open":1619,"high":1403,"low":1536,"close":1503,"change":1620,"percent_change":1428,"volume":1621,"transactions":9,"vwap":1503},"2026-01-13",48.95,0.46,21900,{"date":1623,"open":1554,"high":1624,"low":1625,"close":1397,"change":1626,"percent_change":1627,"volume":1460,"transactions":9,"vwap":1397},"2026-01-12",49.11,47.93,-0.06,-0.12,{"date":1629,"open":1630,"high":1174,"low":1631,"close":1632,"change":1270,"percent_change":685,"volume":1633,"transactions":9,"vwap":1632},"2026-01-09",49.87,48.12,48.6,18500,{"date":1635,"open":1636,"high":1607,"low":1637,"close":1638,"change":1639,"percent_change":809,"volume":1640,"transactions":9,"vwap":1638},"2026-01-08",47.75,47.74,49.25,1.5,24700,{"date":1642,"open":1643,"high":1643,"low":1219,"close":1636,"change":872,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1636},"2026-01-07",49.32,-2.91,29900,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1527,"transactions":9,"vwap":1650},"2026-01-06",50.24,48.26,49.18,-1.46,-2.88,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":758,"percent_change":1331,"volume":1659,"transactions":9,"vwap":1658},"2026-01-05",49.79,50.65,48.86,50.64,18000,{"date":1661,"open":1174,"high":1662,"low":1631,"close":1663,"change":828,"percent_change":569,"volume":1452,"transactions":9,"vwap":1663},"2026-01-02",50.34,50.3,{"date":1665,"open":1560,"high":1560,"low":1666,"close":1607,"change":1337,"percent_change":212,"volume":947,"transactions":9,"vwap":1607},"2025-12-31",48.66,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1531,"change":460,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1531},"2025-12-30",50.87,50.9,49.81,-1.41,15400,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":500,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-12-29",51.9,52.88,50.040001,51,-1.22,34900,{"date":1683,"open":1677,"high":1677,"low":1656,"close":1684,"change":1685,"percent_change":1179,"volume":1556,"transactions":9,"vwap":1684},"2025-12-26",51.63,-0.71,{"date":1687,"open":1481,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":745,"volume":1692,"transactions":9,"vwap":1690},"2025-12-24",53.79,48.16,52.34,-0.27,19600,{"date":1694,"open":112,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-12-23",55.74,52.13,52.61,-1.6,-2.95,33500,{"date":1702,"open":1703,"high":30,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-12-22",57.34,53.6,54.21,-2.37,-4.19,38700,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":628,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-12-19",55.76,57.58,52.81,56.58,2.41,98500,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-12-18",52.39,57.31,55.25,2.98,5.7,51000,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":500,"percent_change":886,"volume":1731,"transactions":9,"vwap":1730},"2025-12-17",52.31,53.83,51.55,52.27,36300,{"date":1733,"open":1734,"high":1735,"low":1426,"close":1479,"change":1043,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1479},"2025-12-16",51.79,54.28,3.58,21800,{"date":1739,"open":1174,"high":1740,"low":1741,"close":1742,"change":1130,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-12-15",51.75,49.49,51.07,4.1,21000,{"date":1746,"open":1201,"high":1747,"low":1748,"close":1749,"change":1474,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-12-12",50.51,48.83,49.060001,-1.01,10400,{"date":1753,"open":1561,"high":1754,"low":1755,"close":1755,"change":1756,"percent_change":856,"volume":1757,"transactions":9,"vwap":1755},"2025-12-11",52,49.56,-0.76,15500,{"date":1759,"open":1554,"high":1760,"low":1554,"close":1553,"change":628,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1553},"2025-12-10",54.31,2.71,46300,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-12-09",45.96,49.2,48.99,2.49,5.35,29100,{"date":1772,"open":1773,"high":1774,"low":1247,"close":1120,"change":828,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1120},"2025-12-08",46.0099983,46.75,0.65,12900,{"date":1778,"open":1368,"high":1774,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-12-05",45.0099983,46.2,-0.54,-1.16,12100,{"date":1785,"open":1786,"high":1774,"low":1042,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-12-04",42.86,46.74,4.34,10.24,23500,{"date":1792,"open":1793,"high":1765,"low":1794,"close":1087,"change":1795,"percent_change":1796,"volume":1673,"transactions":9,"vwap":1087},"2025-12-03",45.57,42.040001,-2.81,-6.22,{"date":1798,"open":1799,"high":1314,"low":1800,"close":1277,"change":1801,"percent_change":1802,"volume":1025,"transactions":9,"vwap":1277},"2025-12-02",44.18,43.2,1.71,3.93,{"date":1804,"open":510,"high":1805,"low":702,"close":908,"change":1639,"percent_change":1806,"volume":1616,"transactions":9,"vwap":908},"2025-12-01",44.53,3.57,{"date":1808,"open":885,"high":1809,"low":1810,"close":539,"change":1811,"percent_change":162,"volume":1356,"transactions":9,"vwap":539},"2025-11-28",42.49,41.39,0.28,{"date":1813,"open":1814,"high":1774,"low":606,"close":936,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":936},"2025-11-26",43.95,-2.51,-5.67,30200,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":131,"percent_change":1824,"volume":1099,"transactions":9,"vwap":1823},"2025-11-25",44.13,44.74,42.34,44.23,2.29,{"date":1826,"open":1334,"high":1827,"low":1828,"close":893,"change":1782,"percent_change":1829,"volume":1830,"transactions":9,"vwap":893},"2025-11-24",45.38,42.14,-2.61,25800,{"date":1832,"open":1833,"high":1224,"low":1834,"close":1306,"change":1835,"percent_change":1836,"volume":1762,"transactions":9,"vwap":1306},"2025-11-21",41.99,40.73,3.03,7.32,{"date":1838,"open":807,"high":826,"low":807,"close":871,"change":51,"percent_change":1839,"volume":1005,"transactions":9,"vwap":871},"2025-11-20",2.15,{"date":1841,"open":577,"high":1082,"low":774,"close":799,"change":1842,"percent_change":1459,"volume":1843,"transactions":9,"vwap":799},"2025-11-19",0.11,4900,{"date":1845,"open":1846,"high":1847,"low":1848,"close":847,"change":162,"percent_change":1849,"volume":1850,"transactions":9,"vwap":847},"2025-11-18",39.52,40.49,39.49,1.69,6900,{"date":1852,"open":607,"high":1853,"low":446,"close":757,"change":815,"percent_change":1854,"volume":1855,"transactions":9,"vwap":757},"2025-11-17",41.55,-3.1,5700,{"date":1857,"open":556,"high":1858,"low":1859,"close":1082,"change":966,"percent_change":1089,"volume":1860,"transactions":9,"vwap":1082},"2025-11-14",42.24,40.19,4800,{"date":1862,"open":1863,"high":519,"low":973,"close":519,"change":1331,"percent_change":736,"volume":723,"transactions":9,"vwap":519},"2025-11-13",41.64,{"date":1865,"open":1866,"high":1867,"low":1868,"close":861,"change":1178,"percent_change":1513,"volume":1869,"transactions":9,"vwap":861},"2025-11-12",41.3,42.2,40.42,10100,{"date":1871,"open":1846,"high":964,"low":1846,"close":519,"change":1872,"percent_change":1873,"volume":1271,"transactions":9,"vwap":519},"2025-11-11",1.6,3.98,{"date":1875,"open":531,"high":1876,"low":1877,"close":635,"change":1872,"percent_change":1878,"volume":1438,"transactions":9,"vwap":635},"2025-11-10",42.5,38.77,4.15,{"date":1880,"open":1881,"high":519,"low":1882,"close":1882,"change":1883,"percent_change":430,"volume":1884,"transactions":9,"vwap":1882},"2025-11-07",39.9,38.6,-1.21,5900,{"date":1886,"open":1033,"high":1343,"low":664,"close":1088,"change":1196,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1088},"2025-11-06",-4.76,8000,{"date":1890,"open":1891,"high":1814,"low":499,"close":519,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":519},"2025-11-05",40.09,-1.77,-4.06,30600,{"date":1896,"open":285,"high":883,"low":285,"close":883,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":883},"2025-11-04",5.29,13.82,21300,{"date":1901,"open":1902,"high":356,"low":1902,"close":356,"change":1138,"percent_change":1903,"volume":1099,"transactions":9,"vwap":356},"2025-11-03",35.39,7.11,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":223,"percent_change":1467,"volume":1910,"transactions":9,"vwap":1909},"2025-10-31",34.92,35.75,34.84,35.74,2300,{"date":1912,"open":1907,"high":1907,"low":1913,"close":1914,"change":1162,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-10-30",34.09,35.59,1.34,3400,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1920,"change":1691,"percent_change":1756,"volume":1921,"transactions":9,"vwap":1920},"2025-10-29",35.37,35.12,1500,{"date":1923,"open":1924,"high":1924,"low":1902,"close":1902,"change":559,"percent_change":1925,"volume":180,"transactions":9,"vwap":1902},"2025-10-28",35.79,-1.03,{"date":1927,"open":1928,"high":1928,"low":1928,"close":1928,"change":1627,"percent_change":1098,"volume":1929,"transactions":9,"vwap":1928},"2025-10-27",35.76,2700,{"date":1931,"open":1932,"high":1932,"low":1932,"close":1932,"change":627,"percent_change":1639,"volume":1921,"transactions":9,"vwap":1932},"2025-10-24",35.88,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1937,"change":276,"percent_change":1842,"volume":1884,"transactions":9,"vwap":1937},"2025-10-23",35.5,35.62,35.35,{"date":1939,"open":1940,"high":1941,"low":31,"close":1942,"change":390,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-10-22",34.62,35.45,35.31,1.03,4600,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1948,"change":212,"percent_change":501,"volume":1884,"transactions":9,"vwap":1948},"2025-10-21",35.77,34.95,{"date":1950,"open":1928,"high":1928,"low":683,"close":683,"change":1614,"percent_change":966,"volume":1951,"transactions":9,"vwap":683},"2025-10-20",1700,{"date":1953,"open":1935,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-10-17",37,35.36,35.8,0.7,1.99,9400,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-10-16",36.67,34.49,35.099998,-2.13,-5.72,13700,{"date":1969,"open":1970,"high":210,"low":1971,"close":210,"change":1972,"percent_change":1972,"volume":1973,"transactions":9,"vwap":210},"2025-10-15",37.15,36.5,0,5300,{"date":1975,"open":1976,"high":1977,"low":1947,"close":210,"change":1017,"percent_change":1978,"volume":1979,"transactions":9,"vwap":210},"2025-10-14",36.65,37.3,2.11,5600,{"date":1981,"open":1982,"high":1983,"low":683,"close":1983,"change":1984,"percent_change":1943,"volume":1985,"transactions":9,"vwap":1983},"2025-10-13",36.3,36.46,0.37,2600,{"date":1987,"open":202,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1066,"volume":1929,"transactions":9,"vwap":1990},"2025-10-10",36.99,36.0099983,36.09,-0.85,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1428,"percent_change":1998,"volume":1959,"transactions":9,"vwap":1997},"2025-10-09",36,36.95,35.4,36.94,2.64,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2002,"change":276,"percent_change":1842,"volume":2004,"transactions":9,"vwap":2002},"2025-10-08",35.98,35.99,35.49,5200,{"date":2006,"open":1907,"high":2002,"low":2007,"close":2008,"change":77,"percent_change":2009,"volume":1350,"transactions":9,"vwap":2008},"2025-10-07",35.34,35.95,0.59,{"date":2011,"open":2012,"high":2013,"low":2012,"close":1909,"change":923,"percent_change":1248,"volume":2014,"transactions":9,"vwap":1909},"2025-10-06",35.25,35.84,14200,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-10-03",35.13,35.69,34.59,35.19,0.19,0.54,11500,{"date":2025,"open":1909,"high":1909,"low":2026,"close":2027,"change":146,"percent_change":1065,"volume":2028,"transactions":9,"vwap":2027},"2025-10-02",34.74,35,6600,{"date":2030,"open":2012,"high":2031,"low":2032,"close":2007,"change":136,"percent_change":800,"volume":2033,"transactions":9,"vwap":2007},"2025-10-01",35.96,35.049999,5000,{"date":2035,"open":2036,"high":2012,"low":2037,"close":2012,"change":1555,"percent_change":254,"volume":2038,"transactions":9,"vwap":2012},"2025-09-30",35.24,35.15,9600,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":1555,"percent_change":254,"volume":2045,"transactions":9,"vwap":2044},"2025-09-29",35.0099983,35.23,34.99,35.2,2000,{"date":2047,"open":2048,"high":2037,"low":2032,"close":2037,"change":1098,"percent_change":511,"volume":2049,"transactions":9,"vwap":2037},"2025-09-26",35.060001,3200,{"date":2051,"open":2052,"high":1935,"low":2027,"close":2053,"change":786,"percent_change":339,"volume":2054,"transactions":9,"vwap":2053},"2025-09-25",35.3,35.48,7500,{"date":2056,"open":2057,"high":2001,"low":2058,"close":1996,"change":194,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1996},"2025-09-24",35.080002,34.75,1.26,9100,{"date":2062,"open":2063,"high":2048,"low":2063,"close":2064,"change":194,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-09-23",34.41,34.96,1.27,43700,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":235,"volume":2074,"transactions":9,"vwap":2072},"2025-09-22",34.55,35.6,34.32,34.52,-0.52,41400,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-09-19",33.5,35.040001,0.74,2.16,89300,{"date":2083,"open":2084,"high":2027,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-09-18",32.25,32.22,34.3,1.57,4.8,48500,{"date":2091,"open":2092,"high":31,"low":2092,"close":2093,"change":298,"percent_change":299,"volume":2094,"transactions":9,"vwap":2093},"2025-09-17",31.2,32.73,56600,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":745,"percent_change":939,"volume":2101,"transactions":9,"vwap":2100},"2025-09-16",32.5,32.85,32.35,32.74,18200,{"date":2103,"open":2104,"high":2105,"low":2104,"close":2105,"change":666,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-09-15",31.85,33.25,2.43,24000,{"date":2109,"open":2110,"high":2097,"low":2111,"close":2112,"change":800,"percent_change":420,"volume":2113,"transactions":9,"vwap":2112},"2025-09-12",31.9,31.74,32.46,8100,{"date":2115,"open":2116,"high":2117,"low":2104,"close":2118,"change":2021,"percent_change":2009,"volume":2060,"transactions":9,"vwap":2118},"2025-09-11",31.86,33.23,32.2,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2123,"change":470,"percent_change":856,"volume":2124,"transactions":9,"vwap":2123},"2025-09-10",32.47,33,32.0099983,20400,{"date":2126,"open":2097,"high":2127,"low":2128,"close":2097,"change":255,"percent_change":309,"volume":2129,"transactions":9,"vwap":2097},"2025-09-09",32.83,32,17900,{"date":2131,"open":2084,"high":2084,"low":2132,"close":2133,"change":2134,"percent_change":449,"volume":2135,"transactions":9,"vwap":2133},"2025-09-08",32.099998,32.12,0.02,7900,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2132,"change":223,"percent_change":1162,"volume":1843,"transactions":9,"vwap":2132},"2025-09-05",31.8,32.18,31.3,{"date":2142,"open":2143,"high":2143,"low":2144,"close":2144,"change":2145,"percent_change":2146,"volume":1979,"transactions":9,"vwap":2144},"2025-09-04",32.48,31.95,-0.95,-2.89,{"date":2148,"open":2149,"high":2149,"low":2128,"close":2150,"change":639,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-09-03",32.99,32.9,-0.69,3000,{"date":2154,"open":2128,"high":2077,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":1556,"transactions":9,"vwap":2156},"2025-09-02",31.49,33.13,-0.58,-1.72,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2162,"change":449,"percent_change":58,"volume":2038,"transactions":9,"vwap":2162},"2025-08-29",33.38,33.71,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2167,"change":287,"percent_change":1925,"volume":2168,"transactions":9,"vwap":2167},"2025-08-28",33.99,34.57,33.65,9200,{"date":2170,"open":2171,"high":2172,"low":2171,"close":2173,"change":903,"percent_change":2174,"volume":2066,"transactions":9,"vwap":2173},"2025-08-27",31.049999,36.6,34,4.65,{"date":2176,"open":2177,"high":2097,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":1372,"transactions":9,"vwap":2178},"2025-08-26",31.98,32.49,0.01,0.03,{"date":2182,"open":2143,"high":2143,"low":2143,"close":2143,"change":298,"percent_change":299,"volume":2183,"transactions":9,"vwap":2143},"2025-08-25",600,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2178,"change":298,"percent_change":299,"volume":2113,"transactions":9,"vwap":2178},"2025-08-22",29.52,33.19,{"date":2189,"open":2097,"high":2097,"low":2097,"close":2097,"change":1972,"percent_change":1972,"volume":1972,"transactions":9,"vwap":2097},"2025-08-21",{"date":2191,"open":2192,"high":2097,"low":2193,"close":2097,"change":1163,"percent_change":2194,"volume":2033,"transactions":9,"vwap":2097},"2025-08-20",32.26,32.23,3.04,{"date":2196,"open":2097,"high":2097,"low":2197,"close":2197,"change":1065,"percent_change":1699,"volume":1916,"transactions":9,"vwap":2197},"2025-08-19",31.54,{"date":2199,"open":2097,"high":2097,"low":2097,"close":2097,"change":1972,"percent_change":1972,"volume":2200,"transactions":9,"vwap":2097},"2025-08-18",1600,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2097,"change":752,"percent_change":1651,"volume":2206,"transactions":9,"vwap":2097},"2025-08-15",32.51,32.6,31.66,3800,{"date":2208,"open":2097,"high":2209,"low":2097,"close":2209,"change":656,"percent_change":895,"volume":1929,"transactions":9,"vwap":2209},"2025-08-14",32.98,{"date":2211,"open":2212,"high":2178,"low":2212,"close":2213,"change":358,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-08-13",31.6,32.4,-0.31,1100,{"date":2217,"open":2218,"high":2097,"low":2219,"close":2097,"change":1520,"percent_change":2079,"volume":2220,"transactions":9,"vwap":2097},"2025-08-12",31.63,31.52,8900,{"date":2222,"open":2192,"high":2192,"low":2192,"close":2192,"change":764,"percent_change":1227,"volume":2200,"transactions":9,"vwap":2192},"2025-08-11",{"date":2224,"open":2225,"high":2097,"low":2226,"close":2227,"change":638,"percent_change":1337,"volume":1751,"transactions":9,"vwap":2227},"2025-08-08",31.24,30.74,32.19,{"date":2229,"open":2097,"high":2122,"low":2230,"close":2230,"change":2073,"percent_change":1254,"volume":2054,"transactions":9,"vwap":2230},"2025-08-07",32.28,{"date":2232,"open":2097,"high":2233,"low":2097,"close":2233,"change":829,"percent_change":439,"volume":1944,"transactions":9,"vwap":2233},"2025-08-06",32.8,{"date":2235,"open":2236,"high":2139,"low":2186,"close":2237,"change":379,"percent_change":318,"volume":1916,"transactions":9,"vwap":2237},"2025-08-05",31.64,32.049999,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2121,"change":2134,"percent_change":449,"volume":1884,"transactions":9,"vwap":2121},"2025-08-04",32.75,31.93,{"date":2243,"open":2244,"high":2245,"low":2171,"close":2245,"change":2246,"percent_change":2247,"volume":1850,"transactions":9,"vwap":2245},"2025-08-01",31.1,32.45,1.61,5.22,{"date":2249,"open":2171,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-07-31",31.35,30.81,30.84,0.86,2.87,5400,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2260,"change":126,"percent_change":1839,"volume":1356,"transactions":9,"vwap":2260},"2025-07-30",29,30.07,29.98,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2145,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-07-29",29.13,30.48,29.040001,29.35,-3.14,8800,{"date":2270,"open":2097,"high":2097,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-07-28",30.13,30.3,-1.97,-6.1,12000,{"date":2277,"open":2122,"high":2122,"low":2278,"close":2279,"change":639,"percent_change":1685,"volume":2280,"transactions":9,"vwap":2279},"2025-07-25",30.27,32.27,16600,{"date":2282,"open":2122,"high":2077,"low":2283,"close":2097,"change":470,"percent_change":705,"volume":2284,"transactions":9,"vwap":2097},"2025-07-24",29.99,15100,{"date":2286,"open":2177,"high":2149,"low":2116,"close":2149,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2149},"2025-07-23",1.08,3.38,4500,{"date":2291,"open":2097,"high":2292,"low":2293,"close":2293,"change":1615,"percent_change":2294,"volume":1967,"transactions":9,"vwap":2293},"2025-07-22",33.49,31.91,-1.82,{"date":2296,"open":2297,"high":2097,"low":2297,"close":2097,"change":1056,"percent_change":1802,"volume":2298,"transactions":9,"vwap":2097},"2025-07-21",30.63,13400,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2303,"change":828,"percent_change":2304,"volume":1855,"transactions":9,"vwap":2303},"2025-07-18",31.45,31.57,31.27,0.97,{"date":2306,"open":2307,"high":2077,"low":2308,"close":2308,"change":460,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-07-17",31.79,30.97,-2.27,23800,{"date":2312,"open":2313,"high":2313,"low":2313,"close":2313,"change":1098,"percent_change":1925,"volume":2152,"transactions":9,"vwap":2313},"2025-07-16",31.69,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":1957,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-07-15",31.48,32.87,30.69,32.02,2.23,7200,{"date":2323,"open":2324,"high":2325,"low":2324,"close":2325,"change":801,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-07-14",29.34,31.32,2.09,4100,{"date":2329,"open":2330,"high":2330,"low":2330,"close":2330,"change":744,"percent_change":1270,"volume":2331,"transactions":9,"vwap":2330},"2025-07-11",30.68,1300,{"date":2333,"open":2334,"high":2128,"low":2335,"close":2336,"change":368,"percent_change":1089,"volume":1413,"transactions":9,"vwap":2336},"2025-07-10",30.96,30.41,30.88,{"date":2338,"open":2105,"high":2105,"low":2339,"close":2155,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2155},"2025-07-09",30.31,-1.35,-4.11,3300,{"date":2344,"open":2345,"high":2077,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":1422,"transactions":9,"vwap":2347},"2025-07-08",30.99,30,32.84,3.34,11.32,{"date":2351,"open":2352,"high":2143,"low":2352,"close":2353,"change":391,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-07-07",28.51,29.5,3.18,13000,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2360,"change":1300,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-07-03",31.59,33.98,28.59,-7.48,11400,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2367,"change":1824,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-07-02",31,31.99,30.9,8,4000,{"date":2371,"open":2258,"high":2372,"low":2373,"close":2374,"change":369,"percent_change":2375,"volume":1025,"transactions":9,"vwap":2374},"2025-07-01",30.030001,28.49,28.61,-5.11,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":1045,"transactions":9,"vwap":2381},"2025-06-30",31.5,31.82,28.72,30.15,-1.73,-5.43,{"date":2385,"open":2386,"high":2048,"low":2387,"close":2388,"change":2389,"percent_change":2383,"volume":2280,"transactions":9,"vwap":2388},"2025-06-27",34.21,30.37,31.88,-1.83,{"date":2391,"open":2218,"high":2003,"low":2218,"close":2162,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2162},"2025-06-26",2.05,6.48,15700,{"date":2396,"open":1956,"high":2172,"low":2205,"close":2205,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2205},"2025-06-25",-3.64,-10.31,14400,{"date":2401,"open":2402,"high":253,"low":2403,"close":2052,"change":2404,"percent_change":879,"volume":2405,"transactions":9,"vwap":2052},"2025-06-24",35.52,33.7,-0.22,30800,{"date":2407,"open":2002,"high":2408,"low":2409,"close":2402,"change":2410,"percent_change":2411,"volume":1083,"transactions":9,"vwap":2402},"2025-06-23",37.75,33.83,-2.9,-7.55,{"date":2413,"open":297,"high":576,"low":2414,"close":2415,"change":1615,"percent_change":856,"volume":2416,"transactions":9,"vwap":2415},"2025-06-20",33.26,38.42,318000,{"date":2418,"open":2058,"high":1127,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-06-18",33.63,39.0099983,3.99,11.39,65300,{"date":2425,"open":2077,"high":2426,"low":2077,"close":2427,"change":924,"percent_change":2428,"volume":1243,"transactions":9,"vwap":2427},"2025-06-17",37.77,35.02,3.92,{"date":2430,"open":2292,"high":539,"low":2431,"close":2403,"change":1331,"percent_change":1399,"volume":2432,"transactions":9,"vwap":2403},"2025-06-16",33.0099983,28900,{"date":2434,"open":2097,"high":2167,"low":2128,"close":2435,"change":1316,"percent_change":903,"volume":2436,"transactions":9,"vwap":2435},"2025-06-13",33.02,22400,{"date":2438,"open":2237,"high":2439,"low":2440,"close":2441,"change":1228,"percent_change":1639,"volume":2442,"transactions":9,"vwap":2441},"2025-06-12",33.35,30.54,32.53,29200,{"date":2444,"open":2110,"high":2445,"low":2250,"close":2237,"change":172,"percent_change":126,"volume":1540,"transactions":9,"vwap":2237},"2025-06-11",33.6,{"date":2447,"open":2448,"high":2431,"low":2449,"close":2104,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2104},"2025-06-10",29.1,29.049999,2.7,9.26,36700,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-06-09",28,29.22,27.9,29.15,1.2,4.29,29700,{"date":2463,"open":2464,"high":2455,"low":2464,"close":2464,"change":1972,"percent_change":1972,"volume":1005,"transactions":9,"vwap":2464},"2025-06-06",27.95,{"date":2466,"open":2467,"high":2455,"low":2468,"close":2464,"change":224,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2464},"2025-06-05",27.6,27.55,1.45,2200,{"date":2472,"open":2473,"high":2455,"low":2474,"close":2468,"change":1555,"percent_change":58,"volume":2475,"transactions":9,"vwap":2468},"2025-06-04",27.4,27.26,6000,{"date":2477,"open":2478,"high":2478,"low":2479,"close":2479,"change":1316,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-06-03",27.72,27.5,1.81,2400,{"date":2483,"open":2484,"high":2455,"low":2485,"close":2486,"change":752,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-06-02",27.3,27,27.01,-1.75,2800,{"date":2490,"open":2479,"high":2479,"low":2491,"close":2491,"change":298,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2491},"2025-05-30",27.49,-0.04,1400,{"date":2495,"open":2479,"high":2479,"low":2473,"close":2479,"change":25,"percent_change":560,"volume":2481,"transactions":9,"vwap":2479},"2025-05-29",{"date":2497,"open":2457,"high":2498,"low":2499,"close":2499,"change":1972,"percent_change":1972,"volume":2500,"transactions":9,"vwap":2499},"2025-05-28",27.99,27.75,1800,{"date":2502,"open":2503,"high":2455,"low":2504,"close":2499,"change":329,"percent_change":836,"volume":2049,"transactions":9,"vwap":2499},"2025-05-27",26.62,26.51,{"date":2506,"open":2507,"high":2508,"low":182,"close":2509,"change":276,"percent_change":254,"volume":2038,"transactions":9,"vwap":2509},"2025-05-23",27.7,28.7,27.8,{"date":2511,"open":2455,"high":2512,"low":2499,"close":2513,"change":1097,"percent_change":1474,"volume":2049,"transactions":9,"vwap":2513},"2025-05-22",28.63,27.76,{"date":2515,"open":2499,"high":2516,"low":2499,"close":2457,"change":1972,"percent_change":1972,"volume":1951,"transactions":9,"vwap":2457},"2025-05-21",28.66,{"date":2518,"open":2509,"high":2498,"low":2509,"close":2457,"change":277,"percent_change":390,"volume":1985,"transactions":9,"vwap":2457},"2025-05-20",{"date":2520,"open":2478,"high":2455,"low":2521,"close":2509,"change":1555,"percent_change":58,"volume":1350,"transactions":9,"vwap":2509},"2025-05-19",27.25,{"date":2523,"open":2499,"high":2524,"low":2479,"close":2499,"change":2492,"percent_change":1097,"volume":2045,"transactions":9,"vwap":2499},"2025-05-16",28.95,{"date":2526,"open":2499,"high":2527,"low":2499,"close":2528,"change":136,"percent_change":2529,"volume":1372,"transactions":9,"vwap":2528},"2025-05-15",28.83,27.79,0.32,{"date":2531,"open":2521,"high":2507,"low":2532,"close":2507,"change":308,"percent_change":736,"volume":2289,"transactions":9,"vwap":2507},"2025-05-14",25.65,{"date":2534,"open":2521,"high":2535,"low":2536,"close":2521,"change":1555,"percent_change":58,"volume":1921,"transactions":9,"vwap":2521},"2025-05-13",27.74,27.19,{"date":2538,"open":2521,"high":2521,"low":2539,"close":2540,"change":656,"percent_change":100,"volume":2049,"transactions":9,"vwap":2540},"2025-05-12",26.75,27.2,{"date":2542,"open":2543,"high":2544,"low":2543,"close":2503,"change":1227,"percent_change":862,"volume":2545,"transactions":9,"vwap":2503},"2025-05-09",26.01,27.94,8500,{"date":2547,"open":2548,"high":2549,"low":2548,"close":2550,"change":2551,"percent_change":1163,"volume":1951,"transactions":9,"vwap":2550},"2025-05-08",26,26.48,26.4,0.25,{"date":2553,"open":2554,"high":2554,"low":2554,"close":2554,"change":1972,"percent_change":1972,"volume":1972,"transactions":9,"vwap":2554},"2025-05-07",26.15,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2554,"change":287,"percent_change":685,"volume":2560,"transactions":9,"vwap":2554},"2025-05-06",25.58,26.25,25.56,6300,{"date":2562,"open":2563,"high":2539,"low":2563,"close":2564,"change":25,"percent_change":511,"volume":2369,"transactions":9,"vwap":2564},"2025-05-05",25.55,26.5,{"date":2566,"open":2539,"high":2539,"low":2539,"close":2539,"change":1972,"percent_change":1972,"volume":1972,"transactions":9,"vwap":2539},"2025-05-02",{"date":2568,"open":2569,"high":2539,"low":2569,"close":2539,"change":829,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2539},"2025-05-01",26.35,2.88,2900,{"date":2573,"open":2548,"high":2548,"low":2548,"close":2548,"change":1972,"percent_change":1972,"volume":1972,"transactions":9,"vwap":2548},"2025-04-30",{"date":2575,"open":2548,"high":2548,"low":2548,"close":2548,"change":1972,"percent_change":1972,"volume":1972,"transactions":9,"vwap":2548},"2025-04-29",{"date":2577,"open":2578,"high":2558,"low":2578,"close":2548,"change":1972,"percent_change":1972,"volume":2579,"transactions":9,"vwap":2548},"2025-04-28",25.34,1900,{"date":2581,"open":2582,"high":2569,"low":2582,"close":2548,"change":58,"percent_change":1957,"volume":2583,"transactions":9,"vwap":2548},"2025-04-25",25.25,3100,{"date":2585,"open":2586,"high":2587,"low":2586,"close":2587,"change":923,"percent_change":100,"volume":2571,"transactions":9,"vwap":2587},"2025-04-24",25.79,25.82,{"date":186,"open":2589,"high":2586,"low":2590,"close":2590,"change":639,"percent_change":560,"volume":2488,"transactions":9,"vwap":2590},25.5,25.27]