[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SBCF":3,"homepage-market-summary":33,"stock-historical-SBCF":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SBCF","2026-10-08",{"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},"Seacoast Banking Corp of Florida","Nasdaq",null,"STATE COMMERCIAL BANKS","Seacoast Banking Corp of Florida is a holding company. The company provides integrated financial services, including commercial and consumer banking, wealth management, and mortgage and insurance services, to customers across Florida through branch, mobile, and online banking solutions. It maintains day-to-day operations, particularly in the areas of operations, treasury management systems, information technology, and security. The company has one reportable segment that provides these integrated financial services, with segment revenues driven mainly by interest and fees on loans, interest on cash and cash equivalents, and investment securities, and fees on depository products and services.","1,962","Stuart, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.3847,0.76,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":20,"change":24,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},31.87,31.76,31.94,31.355,0,1196456.264644,18332,31.7472,36.27,28.58,810543.9359986653,42.8,9406,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":156},"success",[36,43,50,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":14,"sparkline":42,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":14,"sparkline":49,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":56,"sparkline":57,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":56,"sparkline":78,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":14,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":56,"sparkline":93,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":14,"sparkline":100,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[102,107,112,117,122,127,132,136,141,146,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":108,"etf":109,"change":110,"price":111,"is_up":56},"Financials","XLF",0.89,54.23,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":118,"etf":119,"change":120,"price":121,"is_up":56},"Consumer Cycl","XLY",0.31,111.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":56},"Consumer Staples","XLP",2.11,83.42,{"name":128,"etf":129,"change":130,"price":131,"is_up":56},"Energy","XLE",2.97,65.24,{"name":133,"etf":134,"change":76,"price":135,"is_up":56},"Industrials","XLI",168.4,{"name":137,"etf":138,"change":139,"price":140,"is_up":56},"Materials","XLB",0.59,49.27,{"name":142,"etf":143,"change":144,"price":145,"is_up":56},"Real Estate","XLRE",0.69,40.85,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":152,"etf":153,"change":154,"price":155,"is_up":56},"Comm Services","XLC",0.73,112.07,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":168,"name":169,"price":170,"change":171,"is_up":56},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":28,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},23.17,737878,269325427.935665,34.59,"2025-04-28",[188,189,199,210,220,230,240,251,259,269,280,291,300,311,321,332,343,351,360,369,378,386,396,406,415,425,433,444,453,463,474,481,490,499,509,520,530,539,549,559,570,580,591,602,611,620,627,636,646,653,662,669,679,687,696,704,713,721,731,739,747,753,762,767,774,782,790,796,802,810,816,821,826,833,839,847,855,862,869,878,886,895,902,909,915,922,929,935,942,950,957,966,974,980,987,995,1001,1006,1013,1019,1026,1033,1040,1047,1054,1061,1067,1073,1082,1089,1094,1101,1105,1111,1118,1123,1130,1134,1139,1147,1153,1159,1163,1166,1171,1177,1182,1189,1194,1200,1205,1214,1220,1225,1232,1238,1243,1247,1251,1257,1265,1273,1280,1287,1294,1299,1304,1310,1315,1320,1328,1333,1338,1343,1350,1356,1361,1367,1374,1381,1385,1390,1396,1400,1405,1409,1414,1420,1427,1435,1439,1445,1450,1457,1463,1469,1474,1477,1481,1486,1491,1499,1505,1509,1516,1522,1526,1532,1536,1542,1545,1548,1553,1559,1565,1570,1575,1578,1582,1585,1590,1595,1599,1605,1610,1615,1620,1626,1630,1634,1637,1641,1645,1651,1655,1659,1663,1667,1673,1677,1683,1687,1694,1701,1707,1712,1720,1723,1727,1733,1737,1742,1747,1752,1755,1758,1764,1767,1773,1776,1781,1785,1788,1792,1797,1804,1809,1813,1819,1825,1830,1835,1840,1845,1850,1855,1858,1863,1866,1869,1873,1876,1880,1883,1887,1891,1898,1903,1906,1911,1914,1917,1921,1925,1929,1934,1939,1943,1946,1950,1953,1956,1959,1962,1968,1975,1981,1987,1993,1998,2002,2006,2012,2019,2026,2032,2040,2046,2052,2057,2061,2068,2074,2081,2086,2091,2095,2100,2106,2110,2115,2122,2129,2134,2137,2144,2149,2154,2158,2162,2168,2176,2181,2190,2195,2202,2210,2218,2225,2233,2239,2246,2255,2261,2270,2277,2284,2292,2298,2304,2310,2316,2322,2329,2335,2341,2347,2353,2360,2365,2372,2377,2381,2386,2392,2399,2403,2412,2419,2424,2429,2436,2443,2450,2457],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":24,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":190,"open":191,"high":192,"low":193,"close":20,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-07",31.93,32.12,31.61,-0.55,-1.7,921648.220569,16559,31.8508,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-06",32.68,32.74,32.3,32.42,-0.07,-0.22,794141.102582,14967,32.4575,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":149,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-05",32.66,32.67,32.22,32.49,-0.58,836341.697891,13928,32.5042,{"date":221,"open":222,"high":223,"low":224,"close":201,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",32.46,32.825,32.43,0.52,1.62,878796.302423,16500,32.6273,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":76,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",31.63,32.235,31.23,32.16,1.04,1062047.386042,20580,31.877,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-30",32.37,32.55,31.385,31.83,-0.54,-1.67,1002427.969401,15505,31.8722,{"date":252,"open":212,"high":253,"low":254,"close":242,"change":255,"percent_change":194,"volume":256,"transactions":257,"vwap":258},"2026-09-29",32.75,32.23,-0.18,1025871.244565,17810,32.3751,{"date":260,"open":261,"high":262,"low":263,"close":243,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",32.91,33.01,32.54,-0.48,-1.45,703935.083649,12548,32.6268,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-25",32.96,33.2292,32.835,33.03,0.21,0.64,772674.123561,16143,33.0599,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-24",32.53,32.922,32.36,32.82,0.4,1.23,722967.395182,16553,32.7202,{"date":292,"open":293,"high":294,"low":295,"close":204,"change":296,"percent_change":63,"volume":297,"transactions":298,"vwap":299},"2026-09-23",32.69,32.89,32.4,-0.41,694820.880739,15164,32.5569,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-22",33.61,33.648,32.815,32.83,-0.46,-1.38,752213.148998,15501,33.0368,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":296,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-21",33.75,33.955,33.28,33.29,-1.22,817183.902374,13858,33.4768,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-18",33.46,33.82,33.24,33.7,0.05,0.15,1671385.870885,11758,33.6465,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-17",34.18,34.24,33.58,33.65,-0.17,-0.5,754363.038731,19159,33.7454,{"date":344,"open":334,"high":345,"low":346,"close":324,"change":41,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-16",34.27,33.21,-1.37,1099738.516845,18425,33.8515,{"date":352,"open":353,"high":354,"low":353,"close":355,"change":205,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-15",34.1,34.6099,34.29,-0.2,874184.750684,14513,34.3283,{"date":361,"open":362,"high":185,"low":363,"close":364,"change":365,"percent_change":92,"volume":366,"transactions":367,"vwap":368},"2026-09-14",33.98,33.975,34.36,0.38,1012615.614942,19572,34.3411,{"date":370,"open":371,"high":372,"low":373,"close":362,"change":171,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",34.37,34.4,33.52,0.35,553440.224456,10757,33.9155,{"date":379,"open":380,"high":381,"low":285,"close":382,"change":24,"percent_change":24,"volume":383,"transactions":384,"vwap":385},"2026-09-10",33.67,34.005,33.86,637145.262617,13300,33.8063,{"date":387,"open":388,"high":389,"low":390,"close":382,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-09",34.19,34.34,33.8,-0.66,-1.91,786430.115611,15975,33.9408,{"date":397,"open":398,"high":399,"low":355,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-08",34.47,34.65,34.52,-0.08,-0.23,684150.90456,14672,34.518,{"date":407,"open":408,"high":409,"low":408,"close":410,"change":411,"percent_change":276,"volume":412,"transactions":413,"vwap":414},"2026-09-04",34.21,34.86,34.6,0.22,500087.869934,11020,34.6285,{"date":416,"open":389,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-03",34.66,34.205,34.38,0.24,0.7,571261.855706,12650,34.3607,{"date":426,"open":325,"high":408,"low":325,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-02",34.14,1.1,3.33,896652.487296,18217,34.0708,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-01",33.85,33.97,32.99,33.04,-0.915,-2.69,769240.924665,15877,33.2547,{"date":445,"open":335,"high":446,"low":447,"close":314,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-31",34.25,33.74,-0.415,-1.21,661971.282058,12876,33.9038,{"date":454,"open":455,"high":456,"low":457,"close":371,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-28",34.41,34.62,34.315,0.06,0.17,851608.39861,15088,34.4217,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-27",34.12,34.575,33.96,34.31,-0.09,-0.26,558649.467223,11849,34.2225,{"date":475,"open":465,"high":398,"low":476,"close":372,"change":286,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-26",33.92,1.18,1038313.783649,14406,34.3506,{"date":482,"open":483,"high":419,"low":362,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-25",34.35,34,-0.34,-0.99,595749.160434,11655,34.0817,{"date":491,"open":456,"high":492,"low":493,"close":389,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-24",35.185,34.32,-0.28,-0.81,494308.335114,11012,34.4934,{"date":500,"open":501,"high":502,"low":503,"close":456,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-21",34.97,35.1,34.45,-0.12,-0.35,757606.989939,12415,34.6348,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-20",34.965,35.05,34.545,34.74,-0.37,-1.05,1075845.400042,16783,34.7544,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":449,"volume":527,"transactions":528,"vwap":529},"2026-08-19",35.54,35.88,35.01,35.11,-0.43,1324153.989898,18862,35.2255,{"date":531,"open":532,"high":533,"low":534,"close":522,"change":470,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-18",35.84,35.89,35.38,-0.73,685707.089707,12976,35.564,{"date":540,"open":541,"high":28,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-17",36.03,35.77,35.8,-0.33,-0.91,827467.87625,15016,35.9389,{"date":550,"open":532,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-14",36.18,35.74,36.13,0.2,0.56,913121.021421,14111,36.0727,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-13",35.78,36.055,35.64,35.93,0.36,1.01,744409.608591,13306,35.9143,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":554,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-12",35.49,35.679,35.42,35.57,0.57,894946.868081,15802,35.5565,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-11",34.88,35.45,34.79,35.37,0.55,1.58,805058.174189,14133,35.2199,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-10",34.48,34.84,34.339,34.82,0.27,0.78,631033.506058,12998,34.6732,{"date":603,"open":604,"high":605,"low":408,"close":606,"change":607,"percent_change":458,"volume":608,"transactions":609,"vwap":610},"2026-08-07",34.67,34.75,34.55,0.02,691612.473686,12516,34.5823,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":264,"percent_change":347,"volume":617,"transactions":618,"vwap":619},"2026-08-06",35.27,35.34,34.51,34.53,733759.235417,13294,34.7069,{"date":621,"open":534,"high":622,"low":623,"close":524,"change":515,"percent_change":516,"volume":624,"transactions":625,"vwap":626},"2026-08-05",35.47,34.85,825436.78292,16152,35.0369,{"date":628,"open":629,"high":563,"low":630,"close":534,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-04",35,34.795,0.47,1.35,835536.09548,17410,35.3836,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":459,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-03",34.99,35.3,34.69,34.91,0.49,1147757.973388,18680,35.0007,{"date":647,"open":410,"high":648,"low":649,"close":514,"change":459,"percent_change":642,"volume":650,"transactions":651,"vwap":652},"2026-07-31",35.635,33.545,1614986.647153,24786,34.6793,{"date":654,"open":593,"high":655,"low":656,"close":657,"change":631,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-30",34.71,33.515,34.57,1.38,1481109.566217,24341,34.5273,{"date":663,"open":305,"high":364,"low":305,"close":353,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-29",0.45,1.34,1914536.926341,34268,34.0364,{"date":670,"open":671,"high":672,"low":673,"close":337,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-28",33.38,33.79,33.295,0.39,1.17,874456.177923,15319,33.6152,{"date":680,"open":447,"high":436,"low":681,"close":682,"change":402,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-27",33.235,33.26,-0.69,872902.929279,16658,33.3905,{"date":688,"open":689,"high":313,"low":213,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",33.18,33.49,0.44,1.33,872389.77038,17657,33.5038,{"date":697,"open":261,"high":698,"low":699,"close":700,"change":544,"percent_change":486,"volume":701,"transactions":702,"vwap":703},"2026-07-23",33.09,32.7,33.05,1241243.427769,20833,32.9358,{"date":705,"open":706,"high":706,"low":707,"close":671,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-22",33.63,33.1,-0.27,-0.8,746857.96086,16886,33.2976,{"date":714,"open":715,"high":716,"low":717,"close":337,"change":328,"percent_change":664,"volume":718,"transactions":719,"vwap":720},"2026-07-21",33.35,33.71,32.955,933494.726469,17611,33.4416,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":115,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-20",33.83,34.015,33.36,33.5,-1.15,1064274.131567,17142,33.5505,{"date":732,"open":733,"high":483,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-17",34.07,33.64,33.89,-0.44,-1.28,1001400,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":428,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-07-16",33.3,34.61,33.27,34.33,3.31,1511100,{"date":748,"open":749,"high":726,"low":271,"close":750,"change":751,"percent_change":17,"volume":752,"transactions":9,"vwap":750},"2026-07-15",33.0099983,33.23,0.25,1259300,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-14",32.97,33.11,32.72,32.98,0.01,0.03,687000,{"date":763,"open":764,"high":764,"low":765,"close":755,"change":327,"percent_change":328,"volume":766,"transactions":9,"vwap":755},"2026-07-13",33.07,32.59,679500,{"date":768,"open":769,"high":698,"low":770,"close":771,"change":674,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-10",32.57,32.45,32.92,1.2,960400,{"date":775,"open":776,"high":777,"low":778,"close":282,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":282},"2026-07-09",32.0099983,32.79,31.86,0.68,2.14,970800,{"date":783,"open":282,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-08",32.64,31.68,31.85,-0.79,-2.42,1496700,{"date":791,"open":792,"high":706,"low":793,"close":784,"change":246,"percent_change":794,"volume":795,"transactions":9,"vwap":784},"2026-07-07",33.34,32.5,-1.63,763700,{"date":797,"open":689,"high":726,"low":798,"close":689,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":689},"2026-07-06",33.029999,-0.1,-0.3,687600,{"date":803,"open":804,"high":805,"low":806,"close":315,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":315},"2026-07-02",34.16,34.39,32.95,-0.7,-2.06,863500,{"date":811,"open":741,"high":812,"low":813,"close":362,"change":154,"percent_change":814,"volume":815,"transactions":9,"vwap":362},"2026-07-01",34.099998,33.22,2.2,1177100,{"date":817,"open":798,"high":818,"low":212,"close":819,"change":328,"percent_change":664,"volume":820,"transactions":9,"vwap":819},"2026-06-30",33.51,33.25,1162900,{"date":822,"open":823,"high":715,"low":770,"close":824,"change":505,"percent_change":516,"volume":825,"transactions":9,"vwap":824},"2026-06-29",33.2,33.099998,1438100,{"date":827,"open":243,"high":828,"low":203,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-26",33.68,33.45,0.99,3.05,5510100,{"date":834,"open":806,"high":835,"low":836,"close":222,"change":554,"percent_change":837,"volume":838,"transactions":9,"vwap":222},"2026-06-25",33.57,31.71,0.62,989900,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":555,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-24",31.7,32.34,31.48,32.26,1.77,859500,{"date":848,"open":849,"high":850,"low":851,"close":841,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":841},"2026-06-23",31.24,31.77,31.2,0.53,1.7,683100,{"date":856,"open":857,"high":843,"low":858,"close":859,"change":76,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-22",30.92,30.91,31.17,1.07,827600,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":420,"percent_change":598,"volume":868,"transactions":9,"vwap":867},"2026-06-18",30.93,31.35,30.55,30.84,1741800,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-17",31.1,31.57,30.38,30.6,-0.67,-2.14,1570200,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":328,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-16",31.51,32.32,31.049999,31.27,0.48,941600,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-15",31.96,32.29,31.040001,31.12,-0.96,-2.99,859400,{"date":896,"open":897,"high":898,"low":897,"close":899,"change":17,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-12",31.39,32.09,32.080002,2.43,673100,{"date":903,"open":904,"high":905,"low":874,"close":906,"change":691,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-11",31.14,31.44,31.32,1.42,643500,{"date":910,"open":857,"high":234,"low":911,"close":912,"change":55,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-10",30.64,30.88,0.32,887900,{"date":916,"open":917,"high":906,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-09",30.42,30.78,0.61,2.02,745300,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":759,"percent_change":760,"volume":928,"transactions":9,"vwap":927},"2026-06-08",30.32,30.56,30.16,30.17,431600,{"date":930,"open":927,"high":931,"low":932,"close":926,"change":933,"percent_change":176,"volume":934,"transactions":9,"vwap":926},"2026-06-05",30.48,30.030001,-0.01,666200,{"date":936,"open":937,"high":938,"low":939,"close":927,"change":940,"percent_change":130,"volume":941,"transactions":9,"vwap":927},"2026-06-04",29.82,30.34,29.68,0.87,581500,{"date":943,"open":944,"high":924,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-03",29.95,29.29,29.3,-0.9,-2.98,606100,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":884,"percent_change":226,"volume":956,"transactions":9,"vwap":955},"2026-06-02",29.74,30.31,29.67,30.2,681400,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-01",30.14,30.23,29.51,29.72,-0.59,-1.95,806300,{"date":967,"open":968,"high":969,"low":970,"close":953,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":953},"2026-05-29",30.24,30.43,30.12,0.08,0.26,529100,{"date":975,"open":976,"high":953,"low":977,"close":960,"change":978,"percent_change":306,"volume":979,"transactions":9,"vwap":960},"2026-05-28",30.26,29.99,-0.14,706500,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":494,"percent_change":545,"volume":986,"transactions":9,"vwap":985},"2026-05-27",30.72,30.81,30.25,30.37,560200,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":225,"volume":994,"transactions":9,"vwap":992},"2026-05-26",30.57,31.059999,30.44,30.65,0.16,767000,{"date":996,"open":997,"high":998,"low":985,"close":999,"change":933,"percent_change":176,"volume":1000,"transactions":9,"vwap":999},"2026-05-22",30.62,30.77,30.49,615900,{"date":1002,"open":985,"high":1003,"low":926,"close":1004,"change":504,"percent_change":115,"volume":1005,"transactions":9,"vwap":1004},"2026-05-21",30.59,30.5,655200,{"date":1007,"open":1008,"high":982,"low":1009,"close":997,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":997},"2026-05-20",29.84,29.57,0.85,2.86,835900,{"date":1014,"open":1015,"high":1016,"low":952,"close":1017,"change":161,"percent_change":48,"volume":1018,"transactions":9,"vwap":1017},"2026-05-19",30.53,30.68,29.77,665000,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1023,"change":674,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-18",29.8,30.29,30.19,1.31,669700,{"date":1027,"open":1028,"high":1029,"low":939,"close":1021,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1021},"2026-05-15",30.33,31.18,-0.52,-1.72,710000,{"date":1034,"open":1035,"high":1036,"low":1037,"close":924,"change":120,"percent_change":1038,"volume":1039,"transactions":9,"vwap":924},"2026-05-14",30.51,30.7,30.22,1.03,819900,{"date":1041,"open":1028,"high":1004,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-13",29.96,30.01,-0.45,-1.48,750800,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":971,"percent_change":972,"volume":1053,"transactions":9,"vwap":1052},"2026-05-12",30.45,30.8,29.79,30.46,829800,{"date":1055,"open":904,"high":1056,"low":1057,"close":873,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":873},"2026-05-11",31.37,30.27,-0.71,-2.28,851000,{"date":1062,"open":890,"high":1063,"low":1064,"close":1065,"change":327,"percent_change":993,"volume":1066,"transactions":9,"vwap":1065},"2026-05-08",31.21,30.79,31.09,639900,{"date":1068,"open":880,"high":785,"low":1069,"close":890,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":890},"2026-05-07",30.94,-0.32,-1.02,862700,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-06",31.15,31.75,31.13,31.36,0.46,1.49,744500,{"date":1083,"open":1084,"high":1077,"low":983,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-05",30.95,30.9,-0.02,-0.06,868900,{"date":1090,"open":1077,"high":1091,"low":1092,"close":857,"change":115,"percent_change":63,"volume":1093,"transactions":9,"vwap":857},"2026-05-04",31.3,30.75,724000,{"date":1095,"open":1096,"high":21,"low":891,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-01",31.47,31.31,-0.16,-0.51,809700,{"date":1102,"open":865,"high":898,"low":1036,"close":1096,"change":1103,"percent_change":919,"volume":1104,"transactions":9,"vwap":1096},"2026-04-30",0.19,1243700,{"date":1106,"open":1107,"high":1107,"low":864,"close":1108,"change":1044,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-29",32.51,31.28,-1.42,1565500,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":55,"percent_change":913,"volume":1117,"transactions":9,"vwap":1116},"2026-04-28",31.9,32.21,31.6,31.73,1033100,{"date":1119,"open":1120,"high":245,"low":234,"close":232,"change":365,"percent_change":1121,"volume":1122,"transactions":9,"vwap":232},"2026-04-27",31.25,1.22,981600,{"date":1124,"open":1125,"high":1126,"low":882,"close":1120,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1120},"2026-04-24",32.049999,32.35,-0.77,-2.4,1564800,{"date":1131,"open":235,"high":204,"low":1076,"close":1132,"change":176,"percent_change":469,"volume":1133,"transactions":9,"vwap":1132},"2026-04-23",32.02,829900,{"date":1135,"open":842,"high":1136,"low":888,"close":1125,"change":356,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1125},"2026-04-22",32.39,-0.62,542700,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":161,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-21",32.62,32.78,32.14,32.25,-1.29,468600,{"date":1148,"open":1149,"high":1150,"low":1151,"close":213,"change":1087,"percent_change":255,"volume":1152,"transactions":9,"vwap":213},"2026-04-20",32.63,33,32.060001,444500,{"date":1154,"open":213,"high":1155,"low":1156,"close":1157,"change":576,"percent_change":845,"volume":1158,"transactions":9,"vwap":1157},"2026-04-17",33.56,32.47,32.73,715300,{"date":1160,"open":898,"high":295,"low":1161,"close":235,"change":469,"percent_change":494,"volume":1162,"transactions":9,"vwap":235},"2026-04-16",32.07,652400,{"date":1164,"open":881,"high":842,"low":1132,"close":1144,"change":504,"percent_change":515,"volume":1165,"transactions":9,"vwap":1144},"2026-04-15",550000,{"date":1167,"open":889,"high":1168,"low":1169,"close":242,"change":971,"percent_change":751,"volume":1170,"transactions":9,"vwap":242},"2026-04-14",32.58,31.95,536700,{"date":1172,"open":1173,"high":1174,"low":1169,"close":889,"change":401,"percent_change":1175,"volume":1176,"transactions":9,"vwap":889},"2026-04-13",32.19,32.38,-0.25,677300,{"date":1178,"open":1179,"high":1179,"low":1173,"close":242,"change":485,"percent_change":1180,"volume":1181,"transactions":9,"vwap":242},"2026-04-10",32.61,-1.04,638800,{"date":1183,"open":245,"high":1184,"low":245,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-09",32.84,32.71,0.63,1.96,666800,{"date":1190,"open":1132,"high":204,"low":1169,"close":899,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":899},"2026-04-08",1.02,3.28,844000,{"date":1195,"open":1196,"high":871,"low":1197,"close":990,"change":972,"percent_change":1198,"volume":1199,"transactions":9,"vwap":990},"2026-04-07",30.73,30.61,0.84,610800,{"date":1201,"open":969,"high":1202,"low":959,"close":1050,"change":76,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1050},"2026-04-06",30.86,1.08,420800,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-02",30.09,30.69,30.040001,30.47,-0.11,-0.36,640200,{"date":1215,"open":917,"high":1069,"low":917,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-01",30.58,0.29,0.96,620500,{"date":1221,"open":1042,"high":985,"low":1222,"close":1022,"change":1198,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1022},"2026-03-31",29.69,2.85,646800,{"date":1226,"open":1227,"high":1051,"low":1228,"close":1229,"change":1230,"percent_change":120,"volume":1231,"transactions":9,"vwap":1229},"2026-03-30",29.7,29.34,29.45,0.09,535100,{"date":1233,"open":939,"high":1234,"low":946,"close":1235,"change":216,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-03-27",29.86,29.36,-1.94,555300,{"date":1239,"open":1240,"high":960,"low":1241,"close":1240,"change":356,"percent_change":391,"volume":1242,"transactions":9,"vwap":1240},"2026-03-26",29.94,29.83,422700,{"date":1244,"open":953,"high":1052,"low":1245,"close":959,"change":275,"percent_change":421,"volume":1246,"transactions":9,"vwap":959},"2026-03-25",29.81,671900,{"date":1248,"open":1222,"high":1049,"low":1222,"close":1249,"change":401,"percent_change":708,"volume":1250,"transactions":9,"vwap":1249},"2026-03-24",29.93,515000,{"date":1252,"open":1207,"high":1253,"low":1254,"close":1043,"change":779,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1043},"2026-03-23",30.63,29.9,2.32,797500,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":365,"volume":1264,"transactions":9,"vwap":1262},"2026-03-20",29.21,29.62,28.93,29.33,0.11,2577700,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":607,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-19",29.07,29.41,28.69,29.22,0.07,631000,{"date":1274,"open":1227,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":876,"volume":1279,"transactions":9,"vwap":1277},"2026-03-18",29.75,29.13,29.2,-0.64,846400,{"date":1281,"open":1282,"high":1283,"low":1051,"close":1008,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1008},"2026-03-17",30.35,30.66,-0.31,-1.03,832300,{"date":1288,"open":1209,"high":1289,"low":1254,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-16",30.36,30.15,0.34,1.14,924100,{"date":1295,"open":976,"high":1296,"low":1260,"close":1245,"change":505,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1245},"2026-03-13",30.4,-1.16,695300,{"date":1300,"open":1301,"high":991,"low":1260,"close":926,"change":526,"percent_change":1302,"volume":1303,"transactions":9,"vwap":926},"2026-03-12",29.88,-1.41,724500,{"date":1305,"open":1306,"high":849,"low":976,"close":1003,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1003},"2026-03-11",30.85,-0.56,-1.8,1615900,{"date":1311,"open":931,"high":1312,"low":953,"close":1075,"change":1313,"percent_change":1314,"volume":815,"transactions":9,"vwap":1075},"2026-03-10",31.58,0.5,1.63,{"date":1316,"open":1275,"high":858,"low":1317,"close":992,"change":565,"percent_change":1318,"volume":1319,"transactions":9,"vwap":992},"2026-03-09",29.030001,1.19,960100,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1022,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1022},"2026-03-06",30.07,30.74,29.39,-0.68,-2.2,627600,{"date":1329,"open":864,"high":883,"low":997,"close":1330,"change":1099,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-05",30.97,-1.62,557400,{"date":1334,"open":905,"high":850,"low":1075,"close":843,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":843},"2026-03-04",0.13,0.41,481900,{"date":1339,"open":1029,"high":1340,"low":998,"close":865,"change":875,"percent_change":1341,"volume":1342,"transactions":9,"vwap":865},"2026-03-03",31.66,-2.09,617400,{"date":1344,"open":1345,"high":1346,"low":991,"close":1132,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1132},"2026-03-02",30.52,32.24,0.9,2.89,831300,{"date":1351,"open":1352,"high":204,"low":1323,"close":891,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":891},"2026-02-27",32.15,-1.78,-5.41,1066300,{"date":1357,"open":749,"high":1358,"low":770,"close":1359,"change":759,"percent_change":760,"volume":1360,"transactions":9,"vwap":1359},"2026-02-26",33.78,32.9,599200,{"date":1362,"open":305,"high":1363,"low":1364,"close":294,"change":225,"percent_change":1365,"volume":1366,"transactions":9,"vwap":294},"2026-02-25",33.12,32.56,1.61,584500,{"date":1368,"open":1369,"high":1370,"low":191,"close":242,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":242},"2026-02-24",32.099998,32.48,0.23,0.72,812000,{"date":1375,"open":390,"high":1376,"low":1377,"close":1143,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1143},"2026-02-23",33.94,31.88,-1.61,-4.77,780000,{"date":1382,"open":690,"high":476,"low":1383,"close":313,"change":972,"percent_change":598,"volume":1384,"transactions":9,"vwap":313},"2026-02-20",33.13,720000,{"date":1386,"open":715,"high":706,"low":1387,"close":690,"change":1388,"percent_change":115,"volume":1389,"transactions":9,"vwap":690},"2026-02-19",33.19,-0.13,407300,{"date":1391,"open":1392,"high":1393,"low":323,"close":1394,"change":933,"percent_change":176,"volume":1395,"transactions":9,"vwap":1394},"2026-02-18",33.77,34.5,33.62,634900,{"date":1397,"open":1398,"high":382,"low":756,"close":706,"change":286,"percent_change":772,"volume":1399,"transactions":9,"vwap":706},"2026-02-17",33.4,554000,{"date":1401,"open":725,"high":1402,"low":1403,"close":750,"change":504,"percent_change":1212,"volume":1404,"transactions":9,"vwap":750},"2026-02-13",33.48,32.86,995900,{"date":1406,"open":455,"high":185,"low":798,"close":715,"change":963,"percent_change":1407,"volume":1408,"transactions":9,"vwap":715},"2026-02-12",-1.74,528200,{"date":1410,"open":456,"high":1411,"low":302,"close":1376,"change":296,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1376},"2026-02-11",34.87,-1.19,554900,{"date":1415,"open":1416,"high":525,"low":1417,"close":483,"change":296,"percent_change":1418,"volume":1419,"transactions":9,"vwap":483},"2026-02-10",34.64,34.060001,-1.18,493600,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1424,"change":544,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-02-09",34.98,35.31,34.76,-0.94,818300,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":691,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-02-06",34.95,35.55,34.8,35.09,1.27,1031200,{"date":1436,"open":615,"high":1437,"low":355,"close":399,"change":993,"percent_change":1079,"volume":1438,"transactions":9,"vwap":399},"2026-02-05",35.040001,1221700,{"date":1440,"open":1441,"high":1442,"low":483,"close":1441,"change":76,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-04",34.49,35.24,0.97,954400,{"date":1446,"open":1402,"high":456,"low":1402,"close":804,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":804},"2026-02-03",0.77,2.31,1328200,{"date":1451,"open":1452,"high":1453,"low":792,"close":1454,"change":70,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-02-02",33.54,34.15,33.39,-0.15,933600,{"date":1458,"open":1459,"high":446,"low":756,"close":1460,"change":1325,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-01-30",33.33,33.44,-1.99,964000,{"date":1464,"open":1465,"high":334,"low":1466,"close":465,"change":555,"percent_change":1467,"volume":1468,"transactions":9,"vwap":465},"2026-01-29",33.66,33.42,1.67,1139300,{"date":1470,"open":326,"high":1471,"low":829,"close":1155,"change":401,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1155},"2026-01-28",34.09,-0.24,586700,{"date":1475,"open":323,"high":324,"low":819,"close":734,"change":420,"percent_change":1372,"volume":1476,"transactions":9,"vwap":734},"2026-01-27",507600,{"date":1478,"open":741,"high":1479,"low":285,"close":1398,"change":760,"percent_change":1230,"volume":1480,"transactions":9,"vwap":1398},"2026-01-26",33.76,574000,{"date":1482,"open":410,"high":584,"low":823,"close":1483,"change":1302,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-01-23",33.37,-4.05,806800,{"date":1487,"open":1424,"high":1488,"low":1424,"close":1489,"change":458,"percent_change":459,"volume":1490,"transactions":9,"vwap":1489},"2026-01-22",35.46,34.78,881100,{"date":1492,"open":1493,"high":1494,"low":798,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-01-21",33.31,34.92,34.72,1.57,4.74,887700,{"date":1500,"open":1501,"high":734,"low":756,"close":1502,"change":1325,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-01-20",33.17,33.15,-2.01,515500,{"date":1506,"open":1507,"high":427,"low":1383,"close":723,"change":149,"percent_change":1307,"volume":1508,"transactions":9,"vwap":723},"2026-01-16",33.88,600900,{"date":1510,"open":777,"high":733,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-01-15",32.44,34.02,1.21,3.69,758700,{"date":1517,"open":1518,"high":261,"low":1369,"close":1519,"change":631,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-01-14",32.2,32.81,1.45,554100,{"date":1523,"open":770,"high":215,"low":1524,"close":842,"change":759,"percent_change":760,"volume":1525,"transactions":9,"vwap":842},"2026-01-13",32,612000,{"date":1527,"open":204,"high":1141,"low":1528,"close":1529,"change":1530,"percent_change":1297,"volume":1531,"transactions":9,"vwap":1529},"2026-01-12",32.11,32.33,-0.38,430100,{"date":1533,"open":758,"high":316,"low":1141,"close":1185,"change":1070,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1185},"2026-01-09",-0.97,458000,{"date":1537,"open":1538,"high":835,"low":1538,"close":798,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":798},"2026-01-08",32.17,0.67,2.07,661700,{"date":1543,"open":1364,"high":769,"low":232,"close":284,"change":255,"percent_change":194,"volume":1544,"transactions":9,"vwap":284},"2026-01-07",533600,{"date":1546,"open":1529,"high":806,"low":1518,"close":263,"change":759,"percent_change":760,"volume":1547,"transactions":9,"vwap":263},"2026-01-06",559500,{"date":1549,"open":880,"high":285,"low":880,"close":282,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":282},"2026-01-05",0.92,2.91,680300,{"date":1554,"open":1555,"high":1556,"low":1064,"close":193,"change":1103,"percent_change":1557,"volume":1558,"transactions":9,"vwap":193},"2026-01-02",31.46,31.69,0.6,550200,{"date":1560,"open":1561,"high":1562,"low":871,"close":1563,"change":759,"percent_change":760,"volume":1564,"transactions":9,"vwap":1563},"2025-12-31",31.41,31.52,31.42,1077500,{"date":1566,"open":20,"high":1169,"low":897,"close":1561,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1561},"2025-12-30",-0.49,-1.54,418800,{"date":1571,"open":1529,"high":204,"low":778,"close":1113,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1113},"2025-12-29",-0.4,-1.24,309900,{"date":1576,"open":1168,"high":1168,"low":1369,"close":203,"change":149,"percent_change":216,"volume":1577,"transactions":9,"vwap":203},"2025-12-26",258500,{"date":1579,"open":204,"high":769,"low":1114,"close":215,"change":1580,"percent_change":171,"volume":1581,"transactions":9,"vwap":215},"2025-12-24",0.04,264000,{"date":1583,"open":295,"high":1519,"low":842,"close":770,"change":760,"percent_change":1230,"volume":1584,"transactions":9,"vwap":770},"2025-12-23",588300,{"date":1586,"open":1173,"high":1587,"low":776,"close":204,"change":1557,"percent_change":1588,"volume":1589,"transactions":9,"vwap":204},"2025-12-22",32.52,1.89,584700,{"date":1591,"open":20,"high":1592,"low":843,"close":1593,"change":1388,"percent_change":296,"volume":1594,"transactions":9,"vwap":1593},"2025-12-19",31.97,31.82,4049800,{"date":1596,"open":1346,"high":1587,"low":1597,"close":1169,"change":176,"percent_change":469,"volume":1598,"transactions":9,"vwap":1169},"2025-12-18",31.64,1021300,{"date":1600,"open":1114,"high":293,"low":1601,"close":1602,"change":494,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-12-17",31.8,31.98,-0.87,824200,{"date":1606,"open":213,"high":1359,"low":1607,"close":844,"change":526,"percent_change":1608,"volume":1609,"transactions":9,"vwap":844},"2025-12-16",32.040001,-1.32,740200,{"date":1611,"open":1612,"high":261,"low":242,"close":293,"change":171,"percent_change":1613,"volume":1614,"transactions":9,"vwap":293},"2025-12-15",32.65,0.37,762400,{"date":1616,"open":1403,"high":1617,"low":1126,"close":769,"change":494,"percent_change":1618,"volume":1619,"transactions":9,"vwap":769},"2025-12-12",33.060001,-0.85,853600,{"date":1621,"open":1179,"high":1501,"low":1622,"close":1623,"change":1624,"percent_change":586,"volume":1625,"transactions":9,"vwap":1623},"2025-12-11",32.6,32.85,0.18,621400,{"date":1627,"open":1369,"high":756,"low":1592,"close":213,"change":631,"percent_change":1628,"volume":1629,"transactions":9,"vwap":213},"2025-12-10",1.46,935600,{"date":1631,"open":1149,"high":1632,"low":1143,"close":1518,"change":306,"percent_change":1302,"volume":1633,"transactions":9,"vwap":1518},"2025-12-09",33.049999,672900,{"date":1635,"open":784,"high":750,"low":770,"close":212,"change":76,"percent_change":1191,"volume":1636,"transactions":9,"vwap":212},"2025-12-08",907200,{"date":1638,"open":224,"high":1185,"low":844,"close":1529,"change":800,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1529},"2025-12-05",-0.92,617000,{"date":1642,"open":284,"high":253,"low":1643,"close":1149,"change":1271,"percent_change":275,"volume":1644,"transactions":9,"vwap":1149},"2025-12-04",31.91,502200,{"date":1646,"open":888,"high":293,"low":1647,"close":1364,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1364},"2025-12-03",31.74,0.74,2.33,588600,{"date":1652,"open":1113,"high":1653,"low":785,"close":1593,"change":1087,"percent_change":149,"volume":1654,"transactions":9,"vwap":1593},"2025-12-02",32.13,499900,{"date":1656,"open":865,"high":1602,"low":1657,"close":1377,"change":913,"percent_change":566,"volume":1658,"transactions":9,"vwap":1377},"2025-12-01",31.16,469200,{"date":1660,"open":1116,"high":1113,"low":865,"close":1661,"change":205,"percent_change":206,"volume":1662,"transactions":9,"vwap":1661},"2025-11-28",31.56,236200,{"date":1664,"open":1665,"high":22,"low":883,"close":232,"change":1230,"percent_change":1217,"volume":1666,"transactions":9,"vwap":232},"2025-11-26",31.38,1085800,{"date":1668,"open":858,"high":1132,"low":1669,"close":1670,"change":1198,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-11-25",30.89,31.54,2.74,1000800,{"date":1674,"open":999,"high":1330,"low":1290,"close":1036,"change":1675,"percent_change":1079,"volume":1676,"transactions":9,"vwap":1036},"2025-11-24",0.14,504700,{"date":1678,"open":1268,"high":983,"low":1679,"close":925,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":925},"2025-11-21",29.38,1.16,3.95,582500,{"date":1684,"open":927,"high":1035,"low":1228,"close":1685,"change":1284,"percent_change":1180,"volume":1686,"transactions":9,"vwap":1685},"2025-11-20",29.4,431500,{"date":1688,"open":1689,"high":1690,"low":1679,"close":1691,"change":459,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-11-19",29.58,30,29.71,0.58,457800,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1291,"percent_change":1680,"volume":1700,"transactions":9,"vwap":1699},"2025-11-18",29.15,29.92,29.02,29.54,600800,{"date":1702,"open":991,"high":866,"low":1703,"close":1277,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1277},"2025-11-17",29.08,-1.26,-4.14,451900,{"date":1708,"open":944,"high":1015,"low":1709,"close":1052,"change":691,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1052},"2025-11-14",29.5,1.47,513000,{"date":1713,"open":1036,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-11-13",31.08,29.91,30.02,-0.78,-2.53,673800,{"date":1721,"open":1108,"high":1647,"low":1210,"close":1050,"change":1572,"percent_change":737,"volume":1722,"transactions":9,"vwap":1050},"2025-11-12",584800,{"date":1724,"open":1725,"high":906,"low":1216,"close":851,"change":972,"percent_change":1198,"volume":1726,"transactions":9,"vwap":851},"2025-11-11",31.01,499300,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1069,"change":760,"percent_change":55,"volume":1732,"transactions":9,"vwap":1069},"2025-11-10",31,31.19,30.71,459000,{"date":1734,"open":925,"high":1729,"low":984,"close":858,"change":374,"percent_change":1735,"volume":1736,"transactions":9,"vwap":858},"2025-11-07",1.15,745900,{"date":1738,"open":1052,"high":1739,"low":953,"close":925,"change":1740,"percent_change":1388,"volume":1741,"transactions":9,"vwap":925},"2025-11-06",30.67,-0.04,720700,{"date":1743,"open":1003,"high":1063,"low":1744,"close":874,"change":76,"percent_change":1745,"volume":1746,"transactions":9,"vwap":874},"2025-11-05",30.39,1.09,653800,{"date":1748,"open":1749,"high":1210,"low":1750,"close":1057,"change":338,"percent_change":1307,"volume":1751,"transactions":9,"vwap":1057},"2025-11-04",30.3,29.97,476300,{"date":1753,"open":985,"high":1049,"low":952,"close":991,"change":1675,"percent_change":1079,"volume":1754,"transactions":9,"vwap":991},"2025-11-03",620600,{"date":1756,"open":969,"high":991,"low":1697,"close":1749,"change":255,"percent_change":963,"volume":1757,"transactions":9,"vwap":1749},"2025-10-31",580700,{"date":1759,"open":1208,"high":1760,"low":1761,"close":931,"change":515,"percent_change":1762,"volume":1763,"transactions":9,"vwap":931},"2025-10-30",31.34,30.41,-1.2,486700,{"date":1765,"open":859,"high":1661,"low":1015,"close":1306,"change":206,"percent_change":1058,"volume":1766,"transactions":9,"vwap":1306},"2025-10-29",691900,{"date":1768,"open":1561,"high":1769,"low":866,"close":1770,"change":505,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-10-28",31.99,31.07,-1.11,875700,{"date":1774,"open":843,"high":1076,"low":1725,"close":1563,"change":1086,"percent_change":1087,"volume":1775,"transactions":9,"vwap":1563},"2025-10-27",672400,{"date":1777,"open":1003,"high":843,"low":977,"close":905,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":905},"2025-10-24",1.32,4.38,517500,{"date":1782,"open":1783,"high":1744,"low":1241,"close":970,"change":759,"percent_change":760,"volume":1784,"transactions":9,"vwap":970},"2025-10-23",30.11,331700,{"date":1786,"open":984,"high":1015,"low":1254,"close":1783,"change":1388,"percent_change":526,"volume":1787,"transactions":9,"vwap":1783},"2025-10-22",403800,{"date":1789,"open":1790,"high":1323,"low":1249,"close":968,"change":176,"percent_change":799,"volume":1791,"transactions":9,"vwap":968},"2025-10-21",30.08,443900,{"date":1793,"open":1794,"high":1761,"low":1277,"close":1057,"change":1038,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1057},"2025-10-20",29.43,3.52,447500,{"date":1798,"open":1799,"high":946,"low":1800,"close":1801,"change":691,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-10-17",29.11,28.62,29.24,1.53,814000,{"date":1805,"open":1049,"high":999,"low":29,"close":1806,"change":1308,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-10-16",28.8,-5.88,1360400,{"date":1810,"open":1647,"high":20,"low":991,"close":874,"change":1071,"percent_change":1811,"volume":1812,"transactions":9,"vwap":874},"2025-10-15",-3.23,547700,{"date":1814,"open":953,"high":1076,"low":1022,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-10-14",31.62,1.05,3.43,485600,{"date":1820,"open":960,"high":874,"low":1821,"close":989,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":989},"2025-10-13",30.049999,0.66,2.21,400100,{"date":1826,"open":1827,"high":1115,"low":1301,"close":1715,"change":48,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1715},"2025-10-10",31.45,-4.44,631700,{"date":1831,"open":21,"high":1832,"low":871,"close":1091,"change":115,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1091},"2025-10-09",31.79,-1.23,433100,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1556,"change":176,"percent_change":469,"volume":1839,"transactions":9,"vwap":1556},"2025-10-08",31.92,31.5,560800,{"date":1841,"open":880,"high":888,"low":1108,"close":1842,"change":751,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-10-07",31.72,0.79,615200,{"date":1846,"open":1657,"high":1529,"low":1847,"close":1096,"change":586,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1096},"2025-10-06",30.96,1.78,749400,{"date":1851,"open":1289,"high":1852,"low":1853,"close":857,"change":642,"percent_change":1365,"volume":1854,"transactions":9,"vwap":857},"2025-10-03",31.29,30.28,566000,{"date":1856,"open":1296,"high":911,"low":1023,"close":969,"change":205,"percent_change":402,"volume":1857,"transactions":9,"vwap":969},"2025-10-02",360700,{"date":1859,"open":1860,"high":925,"low":1861,"close":1004,"change":1271,"percent_change":1371,"volume":1862,"transactions":9,"vwap":1004},"2025-10-01",30.21,29.61,544800,{"date":1864,"open":931,"high":1253,"low":1322,"close":969,"change":205,"percent_change":402,"volume":1865,"transactions":9,"vwap":969},"2025-09-30",622400,{"date":1867,"open":866,"high":1739,"low":1716,"close":1004,"change":799,"percent_change":544,"volume":1868,"transactions":9,"vwap":1004},"2025-09-29",758600,{"date":1870,"open":1016,"high":1871,"low":1240,"close":874,"change":55,"percent_change":76,"volume":1872,"transactions":9,"vwap":874},"2025-09-26",30.83,599300,{"date":1874,"open":873,"high":1283,"low":1322,"close":1004,"change":759,"percent_change":760,"volume":1875,"transactions":9,"vwap":1004},"2025-09-25",436200,{"date":1877,"open":1197,"high":1064,"low":1749,"close":999,"change":469,"percent_change":1878,"volume":1879,"transactions":9,"vwap":999},"2025-09-24",-0.29,331800,{"date":1881,"open":1731,"high":851,"low":1015,"close":1216,"change":70,"percent_change":1098,"volume":1882,"transactions":9,"vwap":1216},"2025-09-23",375200,{"date":1884,"open":1064,"high":912,"low":1289,"close":1253,"change":1284,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1253},"2025-09-22",-1,459100,{"date":1888,"open":898,"high":898,"low":1871,"close":1069,"change":963,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1069},"2025-09-19",-1.87,1680700,{"date":1892,"open":1196,"high":1893,"low":866,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-09-18",31.55,31.53,0.94,3.07,530200,{"date":1899,"open":1900,"high":1901,"low":1028,"close":1003,"change":411,"percent_change":1372,"volume":1902,"transactions":9,"vwap":1003},"2025-09-17",30.54,31.26,643300,{"date":1904,"open":1282,"high":969,"low":1234,"close":985,"change":469,"percent_change":800,"volume":1905,"transactions":9,"vwap":985},"2025-09-16",898300,{"date":1907,"open":1908,"high":864,"low":917,"close":1052,"change":161,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1052},"2025-09-15",30.87,-1.36,495100,{"date":1912,"open":1085,"high":891,"low":911,"close":912,"change":1087,"percent_change":149,"volume":1913,"transactions":9,"vwap":912},"2025-09-12",358500,{"date":1915,"open":858,"high":871,"low":1197,"close":1069,"change":171,"percent_change":674,"volume":1916,"transactions":9,"vwap":1069},"2025-09-11",481400,{"date":1918,"open":911,"high":871,"low":1216,"close":1919,"change":1263,"percent_change":565,"volume":1920,"transactions":9,"vwap":1919},"2025-09-10",30.82,378100,{"date":1922,"open":1714,"high":1923,"low":1015,"close":1731,"change":515,"percent_change":1412,"volume":1924,"transactions":9,"vwap":1731},"2025-09-09",31.43,387900,{"date":1926,"open":865,"high":245,"low":1050,"close":1714,"change":708,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1714},"2025-09-08",-0.86,572200,{"date":1930,"open":1556,"high":898,"low":1931,"close":865,"change":800,"percent_change":1932,"volume":1933,"transactions":9,"vwap":865},"2025-09-05",30.98,-0.95,755900,{"date":1935,"open":1936,"high":1340,"low":1847,"close":1937,"change":1372,"percent_change":1649,"volume":1938,"transactions":9,"vwap":1937},"2025-09-04",31.11,31.65,551000,{"date":1940,"open":1941,"high":859,"low":874,"close":864,"change":458,"percent_change":1103,"volume":1942,"transactions":9,"vwap":864},"2025-09-03",30.76,422500,{"date":1944,"open":918,"high":871,"low":991,"close":1908,"change":1472,"percent_change":1127,"volume":1945,"transactions":9,"vwap":1908},"2025-09-02",432600,{"date":1947,"open":871,"high":1760,"low":1948,"close":1936,"change":1675,"percent_change":664,"volume":1949,"transactions":9,"vwap":1936},"2025-08-29",31.030001,508500,{"date":1951,"open":1078,"high":1078,"low":858,"close":1330,"change":206,"percent_change":1058,"volume":1952,"transactions":9,"vwap":1330},"2025-08-28",565900,{"date":1954,"open":1908,"high":1063,"low":1306,"close":1730,"change":1371,"percent_change":1648,"volume":1955,"transactions":9,"vwap":1730},"2025-08-27",459300,{"date":1957,"open":858,"high":1077,"low":1323,"close":1847,"change":24,"percent_change":24,"volume":1958,"transactions":9,"vwap":1847},"2025-08-26",639300,{"date":1960,"open":1330,"high":871,"low":1050,"close":1847,"change":933,"percent_change":176,"volume":1961,"transactions":9,"vwap":1847},"2025-08-25",602500,{"date":1963,"open":1679,"high":890,"low":1964,"close":1330,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1330},"2025-08-22",29.09,1.8,6.17,1264900,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1284,"percent_change":516,"volume":1974,"transactions":9,"vwap":1973},"2025-08-21",29.31,29.48,28.83,29.17,409900,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1971,"change":1271,"percent_change":420,"volume":1980,"transactions":9,"vwap":1971},"2025-08-20",29.49,29.65,29.25,610500,{"date":1982,"open":1983,"high":1268,"low":1984,"close":1268,"change":664,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1268},"2025-08-19",28.96,28.68,1.55,543900,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1983,"change":1624,"percent_change":1186,"volume":1992,"transactions":9,"vwap":1983},"2025-08-18",28.76,28.98,27.96,543500,{"date":1994,"open":1970,"high":1970,"low":1995,"close":1996,"change":41,"percent_change":1378,"volume":1997,"transactions":9,"vwap":1996},"2025-08-15",28.7,28.78,686900,{"date":1999,"open":2000,"high":1679,"low":1995,"close":1979,"change":24,"percent_change":24,"volume":2001,"transactions":9,"vwap":1979},"2025-08-14",28.94,543600,{"date":2003,"open":1261,"high":1324,"low":2004,"close":1979,"change":642,"percent_change":853,"volume":2005,"transactions":9,"vwap":1979},"2025-08-13",28.79,525800,{"date":2007,"open":2008,"high":1996,"low":2009,"close":1989,"change":665,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1989},"2025-08-12",27.66,27.38,4.89,567800,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":1098,"percent_change":216,"volume":2018,"transactions":9,"vwap":2017},"2025-08-11",27.7,28.16,27.22,27.42,678500,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":328,"percent_change":586,"volume":2025,"transactions":9,"vwap":2024},"2025-08-08",27.69,28.21,27.33,27.58,798000,{"date":2027,"open":2028,"high":2028,"low":2029,"close":2030,"change":504,"percent_change":736,"volume":2031,"transactions":9,"vwap":2030},"2025-08-07",27.89,27.26,27.43,405800,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":1567,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-08-06",28.040001,28.2,27.53,27.55,-1.75,1182100,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2034,"change":933,"percent_change":1740,"volume":2045,"transactions":9,"vwap":2034},"2025-08-05",28.059999,28.31,27.49,808500,{"date":2047,"open":2014,"high":2048,"low":2049,"close":2048,"change":1336,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-08-04",28.049999,27.35,1.48,489800,{"date":2053,"open":2054,"high":2054,"low":2029,"close":2055,"change":194,"percent_change":964,"volume":2056,"transactions":9,"vwap":2055},"2025-08-01",27.84,27.64,1081000,{"date":2058,"open":1991,"high":2035,"low":2024,"close":2059,"change":176,"percent_change":1211,"volume":2060,"transactions":9,"vwap":2059},"2025-07-31",28.19,873000,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":194,"percent_change":392,"volume":2067,"transactions":9,"vwap":2066},"2025-07-30",28.81,28.92,27.91,28.22,707800,{"date":2069,"open":2070,"high":2070,"low":1984,"close":2071,"change":736,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-07-29",29.52,28.77,-1.51,602100,{"date":2075,"open":2076,"high":2077,"low":2078,"close":1259,"change":664,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1259},"2025-07-28",28.88,29.35,28.74,1.56,735600,{"date":2082,"open":2083,"high":977,"low":2084,"close":1989,"change":70,"percent_change":338,"volume":2085,"transactions":9,"vwap":1989},"2025-07-25",29.76,28.53,891000,{"date":2087,"open":2088,"high":1261,"low":2089,"close":2063,"change":504,"percent_change":296,"volume":2090,"transactions":9,"vwap":2063},"2025-07-24",28.9,28.61,829400,{"date":2092,"open":2093,"high":2093,"low":2094,"close":1261,"change":338,"percent_change":216,"volume":1640,"transactions":9,"vwap":1261},"2025-07-23",29.28,28.73,{"date":2096,"open":2097,"high":1970,"low":2097,"close":2098,"change":327,"percent_change":459,"volume":2099,"transactions":9,"vwap":2098},"2025-07-22",28.52,29.1,677400,{"date":2101,"open":2102,"high":2070,"low":2103,"close":2104,"change":504,"percent_change":296,"volume":2105,"transactions":9,"vwap":2104},"2025-07-21",29,28.97,29.049999,538600,{"date":2107,"open":2108,"high":2070,"low":2108,"close":1973,"change":176,"percent_change":799,"volume":2109,"transactions":9,"vwap":1973},"2025-07-18",28.63,587400,{"date":2111,"open":2112,"high":2077,"low":2113,"close":1277,"change":884,"percent_change":1467,"volume":2114,"transactions":9,"vwap":1277},"2025-07-17",28.71,28.42,499500,{"date":2116,"open":2117,"high":1801,"low":2118,"close":2119,"change":1371,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-07-16",28.66,28.07,28.72,0.81,540400,{"date":2123,"open":1794,"high":2124,"low":2125,"close":2126,"change":1885,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-07-15",29.53,28.38,28.49,-3.39,661400,{"date":2130,"open":1709,"high":2131,"low":2132,"close":1977,"change":554,"percent_change":779,"volume":2133,"transactions":9,"vwap":1977},"2025-07-14",29.6,29.16,540700,{"date":2135,"open":1270,"high":2124,"low":1696,"close":945,"change":515,"percent_change":63,"volume":2136,"transactions":9,"vwap":945},"2025-07-11",492500,{"date":2138,"open":2078,"high":2139,"low":2140,"close":2141,"change":837,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-07-10",29.73,28.5,29.66,2.13,611900,{"date":2145,"open":1801,"high":1679,"low":2146,"close":2147,"change":1086,"percent_change":205,"volume":2148,"transactions":9,"vwap":2147},"2025-07-09",28.56,29.040001,458200,{"date":2150,"open":1703,"high":2151,"low":2103,"close":2152,"change":760,"percent_change":55,"volume":2153,"transactions":9,"vwap":2152},"2025-07-08",29.42,29.059999,565600,{"date":2155,"open":1235,"high":2083,"low":1996,"close":1317,"change":1030,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1317},"2025-07-07",-1.76,545500,{"date":2159,"open":1685,"high":977,"low":2102,"close":2160,"change":1624,"percent_change":919,"volume":2161,"transactions":9,"vwap":2160},"2025-07-03",29.55,413000,{"date":2163,"open":2004,"high":2164,"low":2089,"close":2165,"change":598,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-07-02",29.44,29.37,2.73,864400,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":1443,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-07-01",27.62,28.64,27.13,28.59,3.51,1027400,{"date":2177,"open":2044,"high":2178,"low":2009,"close":2170,"change":1675,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2170},"2025-06-30",27.79,0.51,1436300,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-06-27",26.88,27.6,26.68,27.48,0.8,3,1922800,{"date":2191,"open":2192,"high":2193,"low":2192,"close":2185,"change":555,"percent_change":780,"volume":2194,"transactions":9,"vwap":2185},"2025-06-26",26.1,26.72,589300,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":1271,"percent_change":597,"volume":2201,"transactions":9,"vwap":2200},"2025-06-25",25.98,26.29,25.7,26.12,610000,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":1745,"volume":2209,"transactions":9,"vwap":2207},"2025-06-24",26.07,26.33,26.02,26.049999,0.28,432900,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":1447,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-06-23",24.96,25.79,24.93,25.77,3.08,429800,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":328,"percent_change":1557,"volume":2224,"transactions":9,"vwap":2223},"2025-06-20",25.01,25.16,24.78,25,826400,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":1371,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-06-18",24.47,25.030001,24.46,24.85,0.93,514900,{"date":2234,"open":2227,"high":2235,"low":2229,"close":2236,"change":1455,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-06-17",24.84,24.62,-0.61,494800,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":978,"percent_change":1307,"volume":2245,"transactions":9,"vwap":2244},"2025-06-16",25.2,25.22,24.59,24.77,520800,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-06-13",25.37,25.6,24.86,24.91,-0.88,-3.41,509900,{"date":2256,"open":2213,"high":2257,"low":2258,"close":2213,"change":2259,"percent_change":495,"volume":2260,"transactions":9,"vwap":2213},"2025-06-12",25.85,25.47,-0.21,456100,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-06-11",26.62,26.63,25.82,26,-0.53,-2,698000,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":597,"percent_change":1038,"volume":2276,"transactions":9,"vwap":2275},"2025-06-10",26.31,26.83,26.3,26.53,591800,{"date":2278,"open":2207,"high":2279,"low":2280,"close":2281,"change":565,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-06-09",26.49,25.91,26.26,1.39,546200,{"date":2285,"open":2265,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-06-06",26.27,25.54,25.9,0.43,1.69,578200,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2258,"change":504,"percent_change":41,"volume":2297,"transactions":9,"vwap":2258},"2025-06-05",25.58,25.76,25.26,406200,{"date":2299,"open":2197,"high":2300,"low":2301,"close":2302,"change":296,"percent_change":2303,"volume":1818,"transactions":9,"vwap":2302},"2025-06-04",26.15,25.57,25.59,-1.58,{"date":2305,"open":2306,"high":2307,"low":2248,"close":2266,"change":691,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2266},"2025-06-03",25.43,26.11,1.72,700200,{"date":2311,"open":2257,"high":2312,"low":2313,"close":2314,"change":708,"percent_change":516,"volume":2315,"transactions":9,"vwap":2314},"2025-06-02",25.97,25.39,25.56,726600,{"date":2317,"open":2318,"high":2307,"low":2220,"close":2319,"change":598,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-05-30",25.12,25.83,3.11,1130200,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":1675,"percent_change":555,"volume":2328,"transactions":9,"vwap":2327},"2025-05-29",24.95,25.059999,24.7,25.049999,414700,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2251,"change":1284,"percent_change":1833,"volume":2334,"transactions":9,"vwap":2251},"2025-05-28",25.13,25.29,24.87,362200,{"date":2336,"open":2230,"high":2242,"low":2337,"close":2242,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2242},"2025-05-27",24.55,0.65,2.65,304600,{"date":2342,"open":2343,"high":2344,"low":2343,"close":2345,"change":1740,"percent_change":1098,"volume":2346,"transactions":9,"vwap":2345},"2025-05-23",24.040001,24.65,24.57,279700,{"date":2348,"open":2349,"high":2333,"low":2350,"close":2351,"change":469,"percent_change":1212,"volume":2352,"transactions":9,"vwap":2351},"2025-05-22",24.56,23.48,24.61,277800,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2326,"change":1927,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2326},"2025-05-21",25.31,25.41,24.18,-3.36,318400,{"date":2361,"open":2362,"high":2363,"low":2333,"close":2314,"change":1098,"percent_change":1137,"volume":2364,"transactions":9,"vwap":2314},"2025-05-20",25.65,25.68,259300,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":504,"percent_change":306,"volume":2371,"transactions":9,"vwap":2370},"2025-05-19",25.46,25.73,24.28,25.72,373500,{"date":2373,"open":2374,"high":2266,"low":2374,"close":2375,"change":176,"percent_change":504,"volume":2376,"transactions":9,"vwap":2375},"2025-05-16",25.55,25.84,443000,{"date":2378,"open":2213,"high":2206,"low":2302,"close":2379,"change":1263,"percent_change":2289,"volume":2380,"transactions":9,"vwap":2379},"2025-05-15",25.87,217500,{"date":2382,"open":2296,"high":2383,"low":2384,"close":2295,"change":1211,"percent_change":526,"volume":2385,"transactions":9,"vwap":2295},"2025-05-14",26.030001,25.1,347500,{"date":2387,"open":2388,"high":2280,"low":2389,"close":2379,"change":275,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2379},"2025-05-13",25.86,25.02,0.82,320200,{"date":2393,"open":2394,"high":2192,"low":2327,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-05-12",25.92,25.66,0.91,3.68,416900,{"date":2400,"open":2251,"high":2325,"low":2349,"close":2401,"change":338,"percent_change":1325,"volume":2402,"transactions":9,"vwap":2401},"2025-05-09",24.75,228000,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-05-08",24.5,25.18,24.39,24.92,0.75,3.1,357500,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":1211,"percent_change":1044,"volume":2418,"transactions":9,"vwap":2417},"2025-05-07",24.58,24.69,24.059999,24.17,237500,{"date":2420,"open":2421,"high":2422,"low":182,"close":2369,"change":469,"percent_change":515,"volume":2423,"transactions":9,"vwap":2369},"2025-05-06",23.77,24.52,362700,{"date":2425,"open":2426,"high":2244,"low":2426,"close":2427,"change":1211,"percent_change":1044,"volume":2428,"transactions":9,"vwap":2427},"2025-05-05",24.02,24.37,211400,{"date":2430,"open":2431,"high":2349,"low":2432,"close":2433,"change":225,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-05-02",24.34,24.030001,24.48,2.17,226400,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":751,"percent_change":1816,"volume":2442,"transactions":9,"vwap":2441},"2025-05-01",23.75,24.21,23.69,23.96,345400,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":485,"percent_change":1302,"volume":2449,"transactions":9,"vwap":2448},"2025-04-30",23.55,23.99,23.32,23.71,364400,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":1613,"percent_change":2079,"volume":2456,"transactions":9,"vwap":2455},"2025-04-29",23.68,24.14,23.44,24.049999,307200,{"date":186,"open":2458,"high":2459,"low":2460,"close":2452,"change":1271,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2452},23.61,23.73,23.26,0.3,533100]