[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FBP":3,"homepage-market-summary":34,"stock-historical-FBP":175},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FBP","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"First BanCorp.","NYSE",null,"STATE COMMERCIAL BANKS","First BanCorp is a financial holding company. The company's operating segment includes Mortgage Banking; Consumer (Retail) Banking; Commercial and Corporate Banking; Treasury and Investments; United States Operations; and Virgin Islands Operations. The Consumer (Retail) Banking segment generates the majority of revenue, which consists of the Corporation's consumer lending and deposit-taking activities conducted mainly through its branch network and loan centres. Geographically, it derives a majority of revenue from Puerto Rico.","3,218","San Juan, PR",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.9586,0.8,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},27.04,26.74,27.08,26.66,0.38,1.43,1349056.273722,18436,26.9701,29.88,19.16,1393389.156876504,73.5,8908,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":157},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":24,"price":151,"is_up":43},"Utilities","XLU",39.83,{"name":153,"etf":154,"change":155,"price":156,"is_up":43},"Comm Services","XLC",0.35,110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":176,"page":50,"page_size":177,"total_pages":50,"summary":178,"data":184},365,1000,{"period_high":29,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},18.21,1301011,474869098.219126,44.91,"2025-04-22",[185,186,195,205,216,226,236,246,256,267,278,288,299,310,319,329,339,347,355,366,376,387,397,408,416,425,432,440,448,459,469,479,489,499,508,519,529,540,549,560,570,579,586,595,601,609,619,630,641,650,659,665,675,683,691,699,706,713,719,727,732,740,748,756,762,769,775,781,790,795,799,805,813,821,828,835,842,849,857,864,871,878,885,893,902,911,917,925,932,939,946,953,960,966,974,979,985,993,1000,1009,1016,1023,1029,1036,1042,1049,1056,1061,1066,1070,1076,1084,1090,1096,1104,1111,1118,1126,1133,1141,1148,1155,1161,1169,1176,1184,1191,1199,1205,1211,1217,1224,1232,1238,1245,1252,1260,1266,1274,1280,1284,1292,1300,1308,1314,1320,1326,1332,1340,1346,1353,1358,1364,1371,1378,1384,1389,1394,1401,1406,1412,1419,1426,1434,1438,1446,1450,1455,1462,1469,1475,1482,1489,1496,1502,1509,1515,1522,1528,1534,1539,1544,1549,1554,1560,1564,1569,1572,1577,1583,1587,1590,1595,1600,1603,1608,1613,1618,1622,1626,1630,1634,1638,1641,1646,1652,1657,1663,1669,1676,1681,1687,1692,1698,1706,1711,1717,1721,1726,1733,1739,1744,1749,1754,1757,1762,1767,1775,1779,1785,1791,1797,1803,1808,1812,1818,1822,1827,1832,1835,1841,1846,1851,1856,1859,1864,1870,1875,1881,1884,1887,1892,1897,1903,1906,1910,1915,1920,1923,1927,1930,1935,1939,1942,1946,1950,1953,1957,1960,1964,1969,1972,1977,1981,1985,1988,1992,1997,2000,2003,2009,2013,2017,2020,2025,2029,2033,2036,2041,2046,2051,2054,2058,2061,2064,2069,2075,2081,2084,2087,2090,2094,2097,2101,2105,2109,2113,2117,2121,2123,2127,2130,2133,2136,2142,2146,2151,2155,2159,2164,2167,2170,2173,2179,2184,2189,2195,2198,2202,2205,2208,2211,2214,2217,2222,2224,2228,2231,2234,2238,2242,2248,2251,2254,2258,2261,2265,2269,2273,2276,2279,2283,2289,2292,2296,2299,2304,2309,2313,2317,2320,2324,2330,2336,2343],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":187,"open":188,"high":189,"low":190,"close":23,"change":146,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",26.09,26.68,25.86,1.21,1889889.031959,22118,26.3686,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":116,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",26.42,26.61,26.18,26.34,-0.04,1487439.363969,15915,26.3468,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",26.77,26.88,26.12,26.35,-0.41,-1.53,1349745.080948,18056,26.3612,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",27.18,26.715,26.76,-0.3,-1.11,1080829.711386,15528,26.8269,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":106,"volume":233,"transactions":234,"vwap":235},"2026-09-25",26.85,27.24,26.8,27.06,0.27,1086531.693513,15939,27.0617,{"date":237,"open":230,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",26.945,26.55,26.79,0.1,0.37,1185482.087246,15441,26.7694,{"date":247,"open":248,"high":20,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",26.87,26.67,26.69,-0.22,-0.82,1272789.07302,19441,26.8047,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",27.57,27.66,26.885,26.91,-0.55,-2,1523985.172938,18040,27.0424,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",27.71,27.78,27.455,27.46,-0.12,-0.44,894005.489426,12336,27.5556,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":111,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",27.49,27.615,27.27,27.58,0.22,5000356.821146,16736,27.5598,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",27.86,27.93,27.485,27.52,-0.13,-0.47,1149558.531491,18443,27.6066,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",28.09,28.1,27.11,27.65,-0.46,-1.64,1677529.655852,21128,27.6411,{"date":311,"open":302,"high":312,"low":313,"close":314,"change":201,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",28.425,27.935,28.11,-0.14,1240895.646356,16197,28.1005,{"date":320,"open":321,"high":322,"low":321,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",27.69,28.16,28.15,0.46,1.66,1654061.177418,21011,28.0781,{"date":330,"open":331,"high":332,"low":333,"close":321,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",28.04,28.134,27.45,-0.05,-0.18,1282696.900986,17235,27.6598,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":201,"percent_change":315,"volume":344,"transactions":345,"vwap":346},"2026-09-10",27.82,27.35,27.74,1089189.586672,15951,27.6091,{"date":348,"open":349,"high":302,"low":350,"close":270,"change":221,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",27.88,27.715,-1.07,1405131.189975,18512,27.8138,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",28.41,28.565,28.02,28.08,-0.43,-1.51,1200954.060972,20921,28.1422,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":111,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",28.42,28.66,28.415,28.51,0.21,675415.138874,12797,28.5448,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",28.47,28.77,28.12,28.45,0.03,0.11,814411.027961,14482,28.4729,{"date":388,"open":389,"high":390,"low":391,"close":368,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",28.07,28.64,27.92,0.57,2.05,1304170.42193,20014,28.4233,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",27.77,28.185,27.645,27.85,-0.03,-0.11,1361475.847088,19465,27.8421,{"date":409,"open":410,"high":411,"low":412,"close":349,"change":294,"percent_change":305,"volume":413,"transactions":414,"vwap":415},"2026-08-31",28,28.06,27.79,1404351.459434,19045,27.8879,{"date":417,"open":418,"high":301,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",27.53,28.01,0.3,1.08,1255112.935545,18898,27.9883,{"date":426,"open":269,"high":427,"low":283,"close":269,"change":211,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",27.9,-1.46,1223990.451552,15149,27.741,{"date":433,"open":380,"high":434,"low":391,"close":380,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",28.28,0.12,0.43,887517.075135,14469,28.1577,{"date":441,"open":442,"high":442,"low":410,"close":410,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",28.26,-0.23,-0.81,797234.282777,12446,28.0817,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",28.49,28.73,28.215,28.23,-0.29,-1.02,761178.08227,14159,28.3375,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":420,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",28.44,28.721,28.165,28.52,1.06,1134210.645208,15148,28.4409,{"date":470,"open":471,"high":472,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",28.37,28.6,28.22,-0.24,-0.84,1065139.953095,15229,28.3244,{"date":480,"open":481,"high":482,"low":471,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",29.35,29.58,28.46,-0.9,-3.07,1597320.490491,21891,28.6955,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":335,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",29.65,29.725,29.265,29.36,-0.61,1024073.193899,14108,29.3975,{"date":500,"open":482,"high":29,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",29.53,29.54,-0.16,-0.54,893486.047776,14212,29.6211,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-14",29.46,29.778,29.45,29.7,0.31,1.05,654146.035736,11450,29.6691,{"date":520,"open":481,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",29.575,29.225,29.39,0.18,0.62,1180722.312595,17630,29.4388,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",29.08,29.315,29.02,29.21,0.17,0.59,1175196.198054,14799,29.1943,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":383,"percent_change":24,"volume":546,"transactions":547,"vwap":548},"2026-08-11",29,29.15,28.85,29.04,826577.895609,15938,29.036,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-10",28.8,29.26,28.7,28.93,0.26,0.91,1486751.06696,18431,28.9317,{"date":561,"open":562,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",28.89,28.625,28.67,-0.39,-1.34,922917.003643,15336,28.7453,{"date":571,"open":572,"high":572,"low":573,"close":574,"change":575,"percent_change":382,"volume":576,"transactions":577,"vwap":578},"2026-08-06",29.31,28.935,29.06,0.01,1030286.133377,14385,29.1134,{"date":580,"open":552,"high":581,"low":533,"close":582,"change":503,"percent_change":262,"volume":583,"transactions":584,"vwap":585},"2026-08-05",29.38,29.05,976887.916655,15557,29.1375,{"date":587,"open":588,"high":589,"low":590,"close":534,"change":284,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",28.99,29.415,28.885,0.76,1301660.342837,18653,29.2358,{"date":596,"open":451,"high":597,"low":564,"close":588,"change":111,"percent_change":372,"volume":598,"transactions":599,"vwap":600},"2026-08-03",29.28,1357831.02125,20105,29.043,{"date":602,"open":533,"high":603,"low":604,"close":554,"change":605,"percent_change":57,"volume":606,"transactions":607,"vwap":608},"2026-07-31",29.195,28.76,0.14,1293885.315352,21924,28.9334,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":273,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-30",29.18,29.19,28.68,28.79,-0.42,3659493.791924,27486,28.8699,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-29",29.1,29.4,28.81,28.91,-0.38,-1.3,1779823.801707,26626,29.0225,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-28",28.9,29.3,28.83,29.29,0.51,1.77,1479596.165513,20050,29.1392,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":201,"percent_change":315,"volume":647,"transactions":648,"vwap":649},"2026-07-27",28.84,29.17,28.71,28.78,1480734.392278,24220,28.8377,{"date":651,"open":652,"high":653,"low":390,"close":654,"change":403,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-24",28.98,28.9999,28.82,-0.1,1637744.178005,20924,28.8331,{"date":660,"open":604,"high":554,"low":661,"close":544,"change":116,"percent_change":403,"volume":662,"transactions":663,"vwap":664},"2026-07-23",28.39,2492544.114387,32791,28.8115,{"date":666,"open":667,"high":554,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-22",28.25,27.43,28.86,1.22,4.41,2747578.759291,37246,28.3944,{"date":676,"open":258,"high":677,"low":678,"close":677,"change":372,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-21",27.64,27.31,0.77,2039545.354853,22113,27.5218,{"date":684,"open":685,"high":686,"low":687,"close":668,"change":116,"percent_change":201,"volume":688,"transactions":689,"vwap":690},"2026-07-20",27.4,27.62,27.339,1768253.81707,21479,27.482,{"date":692,"open":693,"high":304,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-17",27.56,27.26,27.44,-0.4,-1.44,1246900,{"date":700,"open":701,"high":702,"low":701,"close":703,"change":679,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-07-16",27.1,27.89,27.84,2.84,1566800,{"date":707,"open":708,"high":709,"low":189,"close":710,"change":155,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-07-15",26.95,27.25,27.07,1.31,1198900,{"date":714,"open":198,"high":248,"low":715,"close":716,"change":717,"percent_change":420,"volume":718,"transactions":9,"vwap":716},"2026-07-14",26.54,26.72,0.08,1065900,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":201,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-13",26.81,26.82,26.47,26.64,-0.15,824300,{"date":728,"open":249,"high":722,"low":729,"close":189,"change":730,"percent_change":57,"volume":731,"transactions":9,"vwap":189},"2026-07-10",26.59,0.13,969400,{"date":733,"open":734,"high":735,"low":736,"close":239,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":239},"2026-07-09",26.2,26.62,26.16,0.53,2.04,1102600,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":221,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-08",26.15,26.21,25.72,26.02,-1.14,1224900,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":335,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-07",26.63,26.71,26.25,26.32,-0.68,681400,{"date":757,"open":758,"high":23,"low":758,"close":759,"change":535,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-06",26.29,26.5,0.65,849200,{"date":763,"open":248,"high":764,"low":742,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-02",26.94,26.33,-0.36,-1.35,1131200,{"date":770,"open":771,"high":721,"low":772,"close":250,"change":525,"percent_change":773,"volume":774,"transactions":9,"vwap":250},"2026-07-01",26.4,26.19,2.38,1248900,{"date":776,"open":742,"high":777,"low":778,"close":779,"change":201,"percent_change":725,"volume":780,"transactions":9,"vwap":779},"2026-06-30",26.28,25.95,26.07,2177500,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-29",26.08,26.38,25.97,26.11,-0.25,-0.95,1765800,{"date":791,"open":210,"high":716,"low":792,"close":793,"change":335,"percent_change":754,"volume":794,"transactions":9,"vwap":793},"2026-06-26",26.17,26.36,4168900,{"date":796,"open":793,"high":230,"low":793,"close":715,"change":435,"percent_change":797,"volume":798,"transactions":9,"vwap":715},"2026-06-25",0.45,1063800,{"date":800,"open":779,"high":801,"low":745,"close":197,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":197},"2026-06-24",26.56,0.19,0.72,1943000,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":57,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-23",25.74,26.27,25.68,26.23,1.9,1667600,{"date":814,"open":815,"high":816,"low":817,"close":807,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":807},"2026-06-22",25.36,25.78,25.31,0.54,2.14,1906900,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":232,"percent_change":421,"volume":827,"transactions":9,"vwap":826},"2026-06-18",25.18,25.34,25.040001,25.2,3470100,{"date":829,"open":824,"high":830,"low":831,"close":832,"change":615,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-17",25.56,24.79,24.93,-1.66,1709700,{"date":836,"open":837,"high":744,"low":838,"close":839,"change":383,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-16",25.57,25.25,25.35,0.44,1445400,{"date":843,"open":844,"high":190,"low":845,"close":846,"change":847,"percent_change":455,"volume":848,"transactions":9,"vwap":846},"2026-06-15",25.6,25.19,25.24,-0.26,1352300,{"date":850,"open":851,"high":830,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-12",25.22,25.1,25.5,0.5,2,1173100,{"date":858,"open":859,"high":852,"low":860,"close":70,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":70},"2026-06-11",25.030001,24.72,0.24,0.97,2006200,{"date":865,"open":70,"high":866,"low":867,"close":868,"change":575,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-10",25.07,24.68,24.76,0.04,1553700,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":555,"percent_change":465,"volume":877,"transactions":9,"vwap":876},"2026-06-09",24.69,25.049999,24.62,24.75,1658700,{"date":879,"open":880,"high":881,"low":880,"close":882,"change":535,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-08",24.45,24.73,24.49,0.7,2979600,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":717,"volume":892,"transactions":9,"vwap":890},"2026-06-05",24.34,24.44,24.23,24.32,0.02,1220500,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-04",24.09,24.42,23.79,24.3,0.64,2.7,1186700,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-03",23.83,23.94,23.61,23.66,-0.34,-1.42,1472100,{"date":912,"open":913,"high":895,"low":913,"close":914,"change":555,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-02",23.63,24,1.1,2374300,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":474,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-01",23.85,23.95,23.56,23.74,-1,1774700,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":403,"percent_change":273,"volume":931,"transactions":9,"vwap":930},"2026-05-29",23.96,24.25,23.93,23.98,1543800,{"date":933,"open":930,"high":895,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-28",23.89,24.01,-0.19,-0.79,1570100,{"date":940,"open":941,"high":942,"low":895,"close":943,"change":847,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-05-27",24.52,24.64,24.2,-1.06,2087300,{"date":947,"open":948,"high":949,"low":928,"close":950,"change":155,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-05-26",24.29,24.54,24.46,1.45,1065200,{"date":954,"open":955,"high":956,"low":930,"close":957,"change":334,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-22",24.18,24.28,24.11,-0.21,785800,{"date":961,"open":962,"high":943,"low":963,"close":964,"change":382,"percent_change":435,"volume":965,"transactions":9,"vwap":964},"2026-05-21",23.92,23.81,24.16,862000,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":392,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-20",23.65,24.33,23.51,24.13,2.42,1146300,{"date":975,"open":906,"high":976,"low":977,"close":921,"change":655,"percent_change":615,"volume":978,"transactions":9,"vwap":921},"2026-05-19",23.72,23.41,706000,{"date":980,"open":981,"high":897,"low":982,"close":907,"change":24,"percent_change":983,"volume":984,"transactions":9,"vwap":907},"2026-05-18",23.35,23.33,1.63,1024900,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":908,"volume":992,"transactions":9,"vwap":990},"2026-05-15",23.4,23.46,23.059999,23.28,-0.08,1238700,{"date":994,"open":982,"high":995,"low":996,"close":997,"change":232,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-14",23.6,23.29,23.36,1.17,949800,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-13",23.32,23.44,23.049999,23.09,-0.27,-1.16,945400,{"date":1010,"open":1011,"high":1011,"low":1012,"close":997,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":997},"2026-05-12",23.76,23.1,-0.37,-1.56,947800,{"date":1017,"open":1018,"high":956,"low":970,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-11",24.21,23.73,-0.32,-1.33,1029300,{"date":1024,"open":1025,"high":1026,"low":962,"close":1027,"change":111,"percent_change":126,"volume":1028,"transactions":9,"vwap":1027},"2026-05-08",24.07,24.17,24.049999,1058300,{"date":1030,"open":1031,"high":1032,"low":920,"close":1033,"change":454,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-07",24.26,24.36,23.99,-1.19,1137800,{"date":1037,"open":1038,"high":1039,"low":1026,"close":956,"change":1040,"percent_change":242,"volume":1041,"transactions":9,"vwap":956},"2026-05-06",24.35,24.57,0.09,818100,{"date":1043,"open":1044,"high":1038,"low":1045,"close":1046,"change":1047,"percent_change":191,"volume":1048,"transactions":9,"vwap":1046},"2026-05-05",23.97,23.91,24.19,0.29,918800,{"date":1050,"open":1051,"high":1032,"low":1052,"close":1053,"change":211,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-04",24.12,23.84,23.9,-1.69,907700,{"date":1057,"open":948,"high":1058,"low":1027,"close":1059,"change":382,"percent_change":435,"volume":1060,"transactions":9,"vwap":1059},"2026-05-01",24.47,24.31,1174300,{"date":1062,"open":968,"high":1063,"low":968,"close":956,"change":840,"percent_change":1064,"volume":1065,"transactions":9,"vwap":956},"2026-04-30",24.38,1.85,1258100,{"date":1067,"open":964,"high":1031,"low":1011,"close":1052,"change":908,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1052},"2026-04-29",-1.41,986600,{"date":1071,"open":1072,"high":1073,"low":1025,"close":955,"change":1074,"percent_change":787,"volume":1075,"transactions":9,"vwap":955},"2026-04-28",24.48,24.51,-0.06,1110900,{"date":1077,"open":1078,"high":1079,"low":1045,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-27",24.02,24.5,24.24,0.83,3.55,1264900,{"date":1085,"open":1059,"high":969,"low":1086,"close":977,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":977},"2026-04-24",23.26,-0.92,-3.78,1964300,{"date":1091,"open":1092,"high":1032,"low":1093,"close":969,"change":141,"percent_change":1094,"volume":1095,"transactions":9,"vwap":969},"2026-04-23",23.8,23.69,2.79,2047100,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1013,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-22",24.1,24.14,23.42,23.67,-1.54,2875000,{"date":1105,"open":1106,"high":1099,"low":1107,"close":1108,"change":636,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-21",23.53,23.48,24.040001,2.17,4127000,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1106,"change":420,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1106},"2026-04-20",23.18,23.62,23.16,1.29,1134000,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":57,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-17",22.95,23.57,22.91,23.23,2.15,1233100,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1128,"change":1131,"percent_change":565,"volume":1132,"transactions":9,"vwap":1128},"2026-04-16",22.74,22.89,22.66,-0.09,1174000,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":514,"volume":1140,"transactions":9,"vwap":1138},"2026-04-15",22.71,22.9,22.51,22.83,0.07,1118600,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":334,"percent_change":251,"volume":1147,"transactions":9,"vwap":1146},"2026-04-14",22.67,22.85,22.45,22.76,1159400,{"date":1149,"open":1150,"high":1138,"low":1151,"close":1152,"change":535,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-13",22.54,22.33,22.81,0.75,1251700,{"date":1156,"open":1136,"high":1120,"low":1157,"close":1158,"change":766,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-10",22.56,22.64,-1.57,912200,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":436,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-09",22.48,23.030001,22.44,23,1.91,1274400,{"date":1170,"open":1171,"high":1130,"low":1172,"close":1173,"change":17,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-08",22.31,22.22,22.57,3.67,1510300,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":847,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-07",22.01,22.09,21.71,21.77,-1.18,2783800,{"date":1185,"open":1181,"high":1186,"low":1187,"close":1188,"change":1047,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-06",22.07,21.6,22.030001,1.33,874300,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":162,"volume":1198,"transactions":9,"vwap":1196},"2026-04-02",21.36,21.75,21.17,21.74,0.16,955800,{"date":1200,"open":1201,"high":1181,"low":1201,"close":1202,"change":284,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-01",21.4,21.58,1.03,893600,{"date":1206,"open":1207,"high":1201,"low":1208,"close":1193,"change":636,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1193},"2026-03-31",21.16,21,2.45,1394000,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1215,"change":116,"percent_change":334,"volume":1216,"transactions":9,"vwap":1215},"2026-03-30",21.030001,20.8,20.85,1045300,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1020,"percent_change":362,"volume":1223,"transactions":9,"vwap":1222},"2026-03-27",21.08,21.13,20.76,20.86,1215700,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":383,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-26",20.93,21.22,20.91,21.18,0.52,1071400,{"date":1233,"open":1234,"high":1235,"low":1214,"close":1236,"change":869,"percent_change":802,"volume":1237,"transactions":9,"vwap":1236},"2026-03-25",21.21,21.31,21.07,1051900,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1213,"change":232,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1213},"2026-03-24",20.59,21.15,20.56,1.3,1291300,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1221,"change":802,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1221},"2026-03-23",21.01,21.29,20.71,0.92,1641600,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":655,"volume":1259,"transactions":9,"vwap":1257},"2026-03-20",20.69,20.77,20.36,20.57,-0.02,3926500,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1240,"change":730,"percent_change":899,"volume":1265,"transactions":9,"vwap":1240},"2026-03-19",20.37,20.79,20.27,1202700,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":908,"volume":1273,"transactions":9,"vwap":1271},"2026-03-18",20.54,20.66,20.35,20.46,-0.07,1914600,{"date":1275,"open":1222,"high":1276,"low":1277,"close":1278,"change":201,"percent_change":936,"volume":1279,"transactions":9,"vwap":1278},"2026-03-17",20.94,20.52,20.53,1469400,{"date":1281,"open":1282,"high":1276,"low":1257,"close":1257,"change":891,"percent_change":241,"volume":1283,"transactions":9,"vwap":1257},"2026-03-16",20.81,1478200,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":454,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-13",20.95,21.09,20.41,20.55,-1.39,2360600,{"date":1293,"open":1294,"high":1215,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-12",19.73,19.64,20.84,0.6,2.96,3503900,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":725,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-11",20.32,20.49,20.059999,20.24,-0.74,1642200,{"date":1309,"open":1270,"high":1228,"low":1310,"close":1311,"change":1312,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-10",20.23,20.39,0,1424000,{"date":1315,"open":1316,"high":1242,"low":1317,"close":1311,"change":1006,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1311},"2026-03-09",20.28,19.79,-1.31,1946200,{"date":1321,"open":1256,"high":1322,"low":1323,"close":1269,"change":221,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1269},"2026-03-06",20.68,20.19,-1.43,1675500,{"date":1327,"open":1328,"high":1329,"low":1263,"close":1330,"change":221,"percent_change":1068,"volume":1331,"transactions":9,"vwap":1330},"2026-03-05",21.049999,21.25,20.96,1372800,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":273,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-04",21.45,21.55,21.24,21.26,-0.56,2051000,{"date":1341,"open":1214,"high":1342,"low":1214,"close":1343,"change":1074,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-03-03",21.54,21.38,-0.28,1419900,{"date":1347,"open":1348,"high":1349,"low":1240,"close":1350,"change":514,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-02",20.67,21.53,21.44,1.47,1290500,{"date":1354,"open":1196,"high":1355,"low":1226,"close":1220,"change":944,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1220},"2026-02-27",21.78,-4.78,1408700,{"date":1359,"open":1188,"high":1360,"low":1361,"close":1362,"change":273,"percent_change":504,"volume":1363,"transactions":9,"vwap":1362},"2026-02-26",22.49,21.84,22.19,1055900,{"date":1365,"open":1366,"high":1151,"low":1367,"close":1171,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1171},"2026-02-25",22.12,21.93,0.41,1.87,1098800,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1040,"percent_change":1368,"volume":1377,"transactions":9,"vwap":1376},"2026-02-24",21.81,22,21.59,21.9,1127200,{"date":1379,"open":1173,"high":1380,"low":1381,"close":1373,"change":1087,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1373},"2026-02-23",22.78,21.56,-4.05,1138000,{"date":1385,"open":1157,"high":1380,"low":1386,"close":1387,"change":535,"percent_change":1153,"volume":1388,"transactions":9,"vwap":1387},"2026-02-20",22.25,22.73,972600,{"date":1390,"open":1391,"high":1173,"low":1188,"close":1157,"change":717,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1157},"2026-02-19",22.28,0.36,936700,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1163,"change":991,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1163},"2026-02-18",22.58,22.94,22.37,-0.35,716400,{"date":1402,"open":1157,"high":1138,"low":1403,"close":1157,"change":730,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1157},"2026-02-17",22.38,0.58,701400,{"date":1407,"open":1408,"high":1137,"low":1409,"close":1410,"change":575,"percent_change":869,"volume":1411,"transactions":9,"vwap":1410},"2026-02-13",22.32,22.049999,22.43,549900,{"date":1413,"open":1414,"high":1164,"low":1415,"close":1416,"change":221,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-02-12",22.96,22.02,22.42,-1.32,906100,{"date":1420,"open":1004,"high":1421,"low":1422,"close":1423,"change":273,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-02-11",23.24,22.5,22.72,-0.53,913800,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1020,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-02-10",23.19,23.34,22.6,22.84,-1.38,971200,{"date":1435,"open":1136,"high":1436,"low":1136,"close":1115,"change":1074,"percent_change":847,"volume":1437,"transactions":9,"vwap":1115},"2026-02-09",23.37,925100,{"date":1439,"open":1166,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-06",23.43,22.93,23.22,0.33,1.44,1167500,{"date":1447,"open":1448,"high":1442,"low":1173,"close":1129,"change":334,"percent_change":251,"volume":1449,"transactions":9,"vwap":1129},"2026-02-05",23.01,1526700,{"date":1451,"open":1005,"high":997,"low":1452,"close":1397,"change":383,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1397},"2026-02-04",22.92,0.48,1363300,{"date":1456,"open":1398,"high":1457,"low":1458,"close":1138,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1138},"2026-02-03",23.02,22.23,0.34,1.51,1362200,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1360,"change":242,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1360},"2026-02-02",22.15,22.75,21.97,1.67,1683100,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1366,"change":1258,"percent_change":1131,"volume":1474,"transactions":9,"vwap":1366},"2026-01-30",21.83,22.24,21.8,1892200,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":555,"percent_change":64,"volume":1481,"transactions":9,"vwap":1480},"2026-01-29",22.13,22.3,21.63,22.14,1993100,{"date":1483,"open":1386,"high":1484,"low":1485,"close":1486,"change":655,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-01-28",22.36,21.65,21.88,-0.45,2655900,{"date":1490,"open":1247,"high":1491,"low":1330,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-01-27",21.99,21.98,1.09,5.22,2344100,{"date":1497,"open":1498,"high":1330,"low":1348,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-01-26",20.89,0.23,1.11,1845700,{"date":1503,"open":1350,"high":1504,"low":1505,"close":1269,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1269},"2026-01-23",21.49,20.5,-0.94,-4.35,2651000,{"date":1510,"open":1391,"high":1511,"low":1335,"close":1187,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1187},"2026-01-22",22.53,-0.48,-2.17,2495900,{"date":1516,"open":1234,"high":1517,"low":1518,"close":1519,"change":465,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-01-21",22.16,21.14,22.08,5.04,1429600,{"date":1523,"open":1286,"high":1524,"low":1286,"close":1525,"change":474,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-01-20",21.33,21.02,-1.13,940000,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1337,"change":335,"percent_change":475,"volume":1533,"transactions":9,"vwap":1337},"2026-01-16",21.35,21.42,21.2,1124700,{"date":1535,"open":1226,"high":1536,"low":1226,"close":1350,"change":1537,"percent_change":855,"volume":1538,"transactions":9,"vwap":1350},"2026-01-15",21.61,0.42,1049300,{"date":1540,"open":1541,"high":1236,"low":1542,"close":1525,"change":383,"percent_change":737,"volume":1543,"transactions":9,"vwap":1525},"2026-01-14",20.87,20.7,744600,{"date":1545,"open":1546,"high":1547,"low":1214,"close":1228,"change":1131,"percent_change":361,"volume":1548,"transactions":9,"vwap":1228},"2026-01-13",21.1,21.19,711300,{"date":1550,"open":1234,"high":1201,"low":1551,"close":1208,"change":1487,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1208},"2026-01-12",20.98,-2.1,821700,{"date":1555,"open":1556,"high":1557,"low":1337,"close":1334,"change":847,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1334},"2026-01-09",21.7,21.87,-1.2,1458000,{"date":1561,"open":1562,"high":1196,"low":1562,"close":1180,"change":1297,"percent_change":704,"volume":1563,"transactions":9,"vwap":1180},"2026-01-08",21.059999,1639100,{"date":1565,"open":1532,"high":1235,"low":1498,"close":1566,"change":315,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-01-07",21.11,-0.66,1100100,{"date":1570,"open":1566,"high":1531,"low":1213,"close":1329,"change":382,"percent_change":605,"volume":1571,"transactions":9,"vwap":1329},"2026-01-06",1436600,{"date":1573,"open":1221,"high":1574,"low":1221,"close":1227,"change":146,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1227},"2026-01-05",21.57,1.53,965900,{"date":1578,"open":1269,"high":1276,"low":1579,"close":1580,"change":535,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-01-02",20.47,20.9,0.82,987500,{"date":1584,"open":1228,"high":1228,"low":1322,"close":1585,"change":404,"percent_change":1424,"volume":1586,"transactions":9,"vwap":1585},"2025-12-31",20.73,740400,{"date":1588,"open":1328,"high":1562,"low":1296,"close":1296,"change":936,"percent_change":484,"volume":1589,"transactions":9,"vwap":1296},"2025-12-30",673700,{"date":1591,"open":1207,"high":1234,"low":1276,"close":1213,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1213},"2025-12-29",-0.17,-0.8,673000,{"date":1596,"open":1597,"high":1524,"low":1220,"close":1532,"change":404,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1532},"2025-12-26",21.3,-0.52,604700,{"date":1601,"open":1235,"high":1201,"low":1207,"close":1235,"change":116,"percent_change":334,"volume":1602,"transactions":9,"vwap":1235},"2025-12-24",425800,{"date":1604,"open":1504,"high":1605,"low":1235,"close":1606,"change":335,"percent_change":475,"volume":1607,"transactions":9,"vwap":1606},"2025-12-23",21.66,21.32,766200,{"date":1609,"open":1610,"high":1556,"low":1611,"close":1610,"change":891,"percent_change":1040,"volume":1612,"transactions":9,"vwap":1610},"2025-12-22",21.5,21.37,794400,{"date":1614,"open":1381,"high":1194,"low":1532,"close":1615,"change":335,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-12-19",21.48,-0.83,4144500,{"date":1619,"open":1620,"high":1466,"low":1375,"close":1605,"change":273,"percent_change":262,"volume":1621,"transactions":9,"vwap":1605},"2025-12-18",21.92,1672700,{"date":1623,"open":1606,"high":1367,"low":1606,"close":1355,"change":1537,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1355},"2025-12-17",1.97,1714200,{"date":1627,"open":1193,"high":1628,"low":1566,"close":1193,"change":891,"percent_change":1040,"volume":1629,"transactions":9,"vwap":1193},"2025-12-16",21.46,1285100,{"date":1631,"open":1504,"high":1349,"low":1195,"close":1632,"change":1197,"percent_change":591,"volume":1633,"transactions":9,"vwap":1632},"2025-12-15",21.34,1436700,{"date":1635,"open":1532,"high":1337,"low":1551,"close":1229,"change":1636,"percent_change":861,"volume":1637,"transactions":9,"vwap":1229},"2025-12-12",0.05,1346100,{"date":1639,"open":1222,"high":1606,"low":1222,"close":1220,"change":383,"percent_change":1230,"volume":1640,"transactions":9,"vwap":1220},"2025-12-11",1333600,{"date":1642,"open":1323,"high":1234,"low":1643,"close":1525,"change":17,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1525},"2025-12-10",20.14,3.96,1770000,{"date":1647,"open":1648,"high":1257,"low":1649,"close":1650,"change":1040,"percent_change":797,"volume":1651,"transactions":9,"vwap":1650},"2025-12-09",20.18,20.02,20.22,1013900,{"date":1653,"open":1643,"high":1270,"low":1304,"close":1654,"change":869,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-12-08",20.13,0.2,1370500,{"date":1658,"open":1650,"high":1659,"low":1660,"close":1661,"change":454,"percent_change":909,"volume":1662,"transactions":9,"vwap":1661},"2025-12-05",20.33,20,20.09,887300,{"date":1664,"open":1648,"high":1665,"low":1666,"close":1667,"change":730,"percent_change":899,"volume":1668,"transactions":9,"vwap":1667},"2025-12-04",20.51,20.16,20.38,961700,{"date":1670,"open":1671,"high":1302,"low":1672,"close":1673,"change":324,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-12-03",19.93,19.76,20.25,2.32,1070700,{"date":1677,"open":1649,"high":1649,"low":1678,"close":1317,"change":315,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1317},"2025-12-02",19.77,-0.7,974100,{"date":1682,"open":1678,"high":1683,"low":1684,"close":1671,"change":1197,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1671},"2025-12-01",20.040001,19.66,0.81,987200,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1678,"change":847,"percent_change":626,"volume":1691,"transactions":9,"vwap":1678},"2025-11-28",19.94,19.71,426300,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1696,"change":891,"percent_change":241,"volume":1697,"transactions":9,"vwap":1696},"2025-11-26",19.96,20.29,20.030001,2042400,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":420,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-11-25",19.89,20.26,19.85,20.01,1.52,1530200,{"date":1707,"open":1649,"high":1648,"low":1708,"close":1690,"change":1487,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1690},"2025-11-24",19.67,-2.23,1098000,{"date":1712,"open":1713,"high":1673,"low":1714,"close":1666,"change":1537,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1666},"2025-11-21",19.86,19.74,2.13,1295200,{"date":1718,"open":1671,"high":1719,"low":1708,"close":1714,"change":1131,"percent_change":1487,"volume":1720,"transactions":9,"vwap":1714},"2025-11-20",20.17,990800,{"date":1722,"open":1684,"high":1713,"low":1723,"close":1724,"change":524,"percent_change":1250,"volume":1725,"transactions":9,"vwap":1724},"2025-11-19",19.6,19.83,1273300,{"date":1727,"open":1728,"high":1672,"low":1729,"close":1730,"change":802,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-11-18",19.43,19.28,19.65,0.98,1092700,{"date":1734,"open":1650,"high":1305,"low":1735,"close":1736,"change":1306,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-11-17",19.42,19.46,-3.66,1368500,{"date":1740,"open":1643,"high":1264,"low":1694,"close":1741,"change":273,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-11-14",20.2,-0.59,878900,{"date":1745,"open":1311,"high":1746,"low":1666,"close":1302,"change":655,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1302},"2025-11-13",20.48,-0.49,1277200,{"date":1750,"open":1311,"high":1751,"low":1262,"close":1752,"change":1040,"percent_change":840,"volume":1753,"transactions":9,"vwap":1752},"2025-11-12",20.64,20.42,1400200,{"date":1755,"open":1270,"high":1242,"low":1650,"close":1659,"change":1312,"percent_change":1312,"volume":1756,"transactions":9,"vwap":1659},"2025-11-11",662300,{"date":1758,"open":1741,"high":1303,"low":1759,"close":1659,"change":514,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1659},"2025-11-10",20.11,1.55,1034900,{"date":1763,"open":1294,"high":1649,"low":1764,"close":1649,"change":1443,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1649},"2025-11-07",19.59,1.68,1876300,{"date":1768,"open":1769,"high":1770,"low":1708,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-11-06",19.9,20.08,19.69,-0.33,-1.65,2049400,{"date":1776,"open":1294,"high":1661,"low":1295,"close":1649,"change":146,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1649},"2025-11-05",1.62,1018200,{"date":1780,"open":1781,"high":1782,"low":1735,"close":1783,"change":891,"percent_change":241,"volume":1784,"transactions":9,"vwap":1783},"2025-11-04",19.55,19.84,19.7,1207100,{"date":1786,"open":1787,"high":1771,"low":1788,"close":1789,"change":802,"percent_change":862,"volume":1790,"transactions":9,"vwap":1789},"2025-11-03",19.53,19.24,19.68,1158000,{"date":1792,"open":1793,"high":1723,"low":1794,"close":1795,"change":575,"percent_change":1636,"volume":1796,"transactions":9,"vwap":1795},"2025-10-31",19.26,19.19,19.49,1421900,{"date":1798,"open":1799,"high":1730,"low":1800,"close":1801,"change":1499,"percent_change":64,"volume":1802,"transactions":9,"vwap":1801},"2025-10-30",19.3,19.25,19.48,1308800,{"date":1804,"open":1805,"high":1782,"low":30,"close":1800,"change":305,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1800},"2025-10-29",19.5,-2.33,1688500,{"date":1809,"open":1724,"high":1661,"low":1708,"close":1690,"change":655,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1690},"2025-10-28",-0.5,1521600,{"date":1813,"open":1703,"high":1814,"low":1684,"close":1815,"change":504,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-10-27",20.21,19.81,-2.65,1202400,{"date":1819,"open":1820,"high":1242,"low":1264,"close":1270,"change":242,"percent_change":1064,"volume":1821,"transactions":9,"vwap":1270},"2025-10-24",20.31,1366700,{"date":1823,"open":1551,"high":1329,"low":1714,"close":1824,"change":504,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-10-23",19.98,-2.63,2612400,{"date":1828,"open":1227,"high":1227,"low":1303,"close":1277,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1277},"2025-10-22",-0.57,-2.7,1561900,{"date":1833,"open":1562,"high":1248,"low":1328,"close":1287,"change":1074,"percent_change":1344,"volume":1834,"transactions":9,"vwap":1287},"2025-10-21",584200,{"date":1836,"open":1269,"high":1837,"low":1838,"close":1241,"change":392,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1241},"2025-10-20",21.23,20.61,2.77,830700,{"date":1842,"open":1843,"high":1751,"low":1650,"close":1844,"change":146,"percent_change":1845,"volume":992,"transactions":9,"vwap":1844},"2025-10-17",20.44,20.58,1.58,{"date":1847,"open":1611,"high":1628,"low":1661,"close":1701,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1701},"2025-10-16",-1.27,-5.9,2521300,{"date":1852,"open":1480,"high":1472,"low":1343,"close":1349,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1349},"2025-10-15",-0.6,-2.71,880100,{"date":1857,"open":1615,"high":1458,"low":1201,"close":1477,"change":1297,"percent_change":1094,"volume":1858,"transactions":9,"vwap":1477},"2025-10-14",1070500,{"date":1860,"open":1547,"high":1335,"low":1566,"close":1349,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1349},"2025-10-13",0.55,2.62,767200,{"date":1865,"open":1866,"high":1867,"low":1226,"close":1551,"change":1567,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1551},"2025-10-10",21.69,21.86,-3.05,2001500,{"date":1871,"open":1872,"high":1872,"low":1193,"close":1873,"change":1139,"percent_change":146,"volume":1874,"transactions":9,"vwap":1873},"2025-10-09",21.73,21.64,895600,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1574,"change":991,"percent_change":1013,"volume":1880,"transactions":9,"vwap":1574},"2025-10-08",21.79,21.85,21.51,890900,{"date":1882,"open":1620,"high":1477,"low":1187,"close":1485,"change":1020,"percent_change":428,"volume":1883,"transactions":9,"vwap":1485},"2025-10-07",687800,{"date":1885,"open":1458,"high":1410,"low":1181,"close":1466,"change":1272,"percent_change":1020,"volume":1886,"transactions":9,"vwap":1466},"2025-10-06",1449200,{"date":1888,"open":1473,"high":1889,"low":1473,"close":1890,"change":146,"percent_change":1351,"volume":1891,"transactions":9,"vwap":1890},"2025-10-03",22.27,22.040001,1649900,{"date":1893,"open":1485,"high":1894,"low":1610,"close":1895,"change":891,"percent_change":1040,"volume":1896,"transactions":9,"vwap":1895},"2025-10-02",21.82,21.72,707300,{"date":1898,"open":1878,"high":1899,"low":1900,"close":1556,"change":1399,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1556},"2025-10-01",21.95,21.62,-1.59,525700,{"date":1904,"open":1186,"high":1472,"low":1355,"close":1409,"change":1258,"percent_change":1131,"volume":1905,"transactions":9,"vwap":1409},"2025-09-30",944300,{"date":1907,"open":1484,"high":1484,"low":1557,"close":1186,"change":1006,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1186},"2025-09-29",-1.21,704500,{"date":1911,"open":1172,"high":1145,"low":1912,"close":1913,"change":435,"percent_change":818,"volume":1914,"transactions":9,"vwap":1913},"2025-09-26",22.059999,22.34,606200,{"date":1916,"open":1917,"high":1918,"low":1899,"close":1172,"change":1040,"percent_change":1368,"volume":1919,"transactions":9,"vwap":1172},"2025-09-25",22.18,22.26,685800,{"date":1921,"open":1491,"high":1478,"low":1486,"close":1477,"change":605,"percent_change":899,"volume":1922,"transactions":9,"vwap":1477},"2025-09-24",642400,{"date":1924,"open":1188,"high":1925,"low":1466,"close":1491,"change":991,"percent_change":766,"volume":1926,"transactions":9,"vwap":1491},"2025-09-23",22.46,879800,{"date":1928,"open":1415,"high":1464,"low":1473,"close":1186,"change":1258,"percent_change":1131,"volume":1929,"transactions":9,"vwap":1186},"2025-09-22",914300,{"date":1931,"open":1478,"high":1478,"low":1932,"close":1179,"change":725,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1179},"2025-09-19",21.89,-0.67,2730100,{"date":1936,"open":1877,"high":1913,"low":1194,"close":1472,"change":818,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1472},"2025-09-18",2.49,1114800,{"date":1940,"open":1900,"high":1480,"low":1335,"close":1556,"change":284,"percent_change":93,"volume":1941,"transactions":9,"vwap":1556},"2025-09-17",992800,{"date":1943,"open":1485,"high":1944,"low":1229,"close":1615,"change":1592,"percent_change":937,"volume":1945,"transactions":9,"vwap":1615},"2025-09-16",21.76,742600,{"date":1947,"open":1355,"high":1491,"low":1479,"close":1485,"change":404,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1485},"2025-09-15",-0.51,761700,{"date":1951,"open":1178,"high":1178,"low":1556,"close":1944,"change":1344,"percent_change":1848,"volume":1952,"transactions":9,"vwap":1944},"2025-09-12",643700,{"date":1954,"open":1471,"high":1955,"low":1194,"close":1890,"change":435,"percent_change":1861,"volume":1956,"transactions":9,"vwap":1890},"2025-09-11",22.1,804500,{"date":1958,"open":1194,"high":1374,"low":1375,"close":1620,"change":535,"percent_change":136,"volume":1959,"transactions":9,"vwap":1620},"2025-09-10",810100,{"date":1961,"open":1376,"high":1491,"low":1962,"close":1194,"change":725,"percent_change":754,"volume":1963,"transactions":9,"vwap":1194},"2025-09-09",21.68,1054200,{"date":1965,"open":1912,"high":1966,"low":1180,"close":1376,"change":503,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1376},"2025-09-08",22.17,-0.73,750000,{"date":1970,"open":1416,"high":1157,"low":1878,"close":1912,"change":1006,"percent_change":1908,"volume":1971,"transactions":9,"vwap":1912},"2025-09-05",728400,{"date":1973,"open":1366,"high":1151,"low":1178,"close":1151,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1151},"2025-09-04",0.28,1.27,882700,{"date":1978,"open":1492,"high":1913,"low":1979,"close":1409,"change":1636,"percent_change":1499,"volume":1980,"transactions":9,"vwap":1409},"2025-09-03",21.91,1685500,{"date":1982,"open":1932,"high":1179,"low":1556,"close":1374,"change":443,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1374},"2025-09-02",-1.03,832100,{"date":1986,"open":1172,"high":1484,"low":1179,"close":1458,"change":1040,"percent_change":1368,"volume":1987,"transactions":9,"vwap":1458},"2025-08-29",968000,{"date":1989,"open":1990,"high":1990,"low":1186,"close":1480,"change":1399,"percent_change":1014,"volume":1991,"transactions":9,"vwap":1480},"2025-08-28",22.4,1089900,{"date":1993,"open":1478,"high":1994,"low":1918,"close":1360,"change":802,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1360},"2025-08-27",22.61,0.85,842400,{"date":1998,"open":1415,"high":1422,"low":1415,"close":1478,"change":730,"percent_change":536,"volume":1999,"transactions":9,"vwap":1478},"2025-08-26",1100500,{"date":2001,"open":1472,"high":1913,"low":1366,"close":1966,"change":991,"percent_change":766,"volume":2002,"transactions":9,"vwap":1966},"2025-08-25",954600,{"date":2004,"open":2005,"high":1484,"low":2005,"close":1386,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1386},"2025-08-22",21.47,0.86,4.02,1282200,{"date":2010,"open":1530,"high":1610,"low":1248,"close":2011,"change":891,"percent_change":1040,"volume":2012,"transactions":9,"vwap":2011},"2025-08-21",21.39,702500,{"date":2014,"open":2015,"high":1615,"low":1336,"close":1611,"change":382,"percent_change":605,"volume":2016,"transactions":9,"vwap":1611},"2025-08-20",21.28,844500,{"date":2018,"open":1336,"high":1879,"low":1336,"close":1632,"change":869,"percent_change":802,"volume":2019,"transactions":9,"vwap":1632},"2025-08-19",829600,{"date":2021,"open":1229,"high":1606,"low":1546,"close":1597,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1597},"2025-08-18",0.15,0.71,730000,{"date":2026,"open":1335,"high":1574,"low":1546,"close":1241,"change":1013,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1241},"2025-08-15",-1.72,1245000,{"date":2030,"open":1837,"high":1202,"low":1837,"close":2031,"change":869,"percent_change":802,"volume":2032,"transactions":9,"vwap":2031},"2025-08-14",21.52,949500,{"date":2034,"open":1606,"high":1879,"low":2015,"close":1615,"change":861,"percent_change":121,"volume":2035,"transactions":9,"vwap":1615},"2025-08-13",1099700,{"date":2037,"open":2038,"high":1524,"low":1585,"close":1336,"change":392,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1336},"2025-08-12",20.82,2.76,1055800,{"date":2042,"open":2043,"high":1215,"low":2044,"close":1348,"change":382,"percent_change":2022,"volume":2045,"transactions":9,"vwap":1348},"2025-08-11",20.65,20.6,914100,{"date":2047,"open":1278,"high":2048,"low":1579,"close":1751,"change":126,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1751},"2025-08-08",20.72,1.23,714700,{"date":2052,"open":1751,"high":1751,"low":1310,"close":1311,"change":382,"percent_change":2022,"volume":2053,"transactions":9,"vwap":1311},"2025-08-07",986900,{"date":2055,"open":2056,"high":1838,"low":1270,"close":1256,"change":1592,"percent_change":1616,"volume":2057,"transactions":9,"vwap":1256},"2025-08-06",20.45,1012200,{"date":2059,"open":1746,"high":2044,"low":1719,"close":1278,"change":1040,"percent_change":840,"volume":2060,"transactions":9,"vwap":1278},"2025-08-05",2256900,{"date":2062,"open":1311,"high":1268,"low":1695,"close":1843,"change":435,"percent_change":536,"volume":2063,"transactions":9,"vwap":1843},"2025-08-04",2723500,{"date":2065,"open":1277,"high":1585,"low":2066,"close":1302,"change":1948,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1302},"2025-08-01",19.97,-2.45,1385700,{"date":2070,"open":2071,"high":1228,"low":2048,"close":2072,"change":294,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-07-31",20.74,20.83,-0.62,1329500,{"date":2076,"open":1606,"high":2077,"low":2078,"close":1330,"change":1020,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1330},"2025-07-30",21.41,20.78,-1.5,1299900,{"date":2082,"open":1504,"high":1335,"low":1234,"close":2015,"change":403,"percent_change":315,"volume":2083,"transactions":9,"vwap":2015},"2025-07-29",1055600,{"date":2085,"open":1207,"high":1343,"low":1207,"close":1235,"change":524,"percent_change":1995,"volume":2086,"transactions":9,"vwap":1235},"2025-07-28",958700,{"date":2088,"open":1328,"high":1530,"low":1215,"close":1220,"change":1197,"percent_change":591,"volume":2089,"transactions":9,"vwap":1220},"2025-07-25",1333100,{"date":2091,"open":1195,"high":1632,"low":1330,"close":2092,"change":1020,"percent_change":2079,"volume":2093,"transactions":9,"vwap":2092},"2025-07-24",20.97,1174900,{"date":2095,"open":1615,"high":2031,"low":1195,"close":1248,"change":201,"percent_change":936,"volume":2096,"transactions":9,"vwap":1248},"2025-07-23",1283800,{"date":2098,"open":1415,"high":1362,"low":1229,"close":1524,"change":1424,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1524},"2025-07-22",-2.42,1919700,{"date":2102,"open":1480,"high":2103,"low":1867,"close":1867,"change":251,"percent_change":923,"volume":2104,"transactions":9,"vwap":1867},"2025-07-21",22.29,1026700,{"date":2106,"open":2103,"high":1484,"low":2107,"close":1519,"change":294,"percent_change":1742,"volume":2108,"transactions":9,"vwap":1519},"2025-07-18",21.94,1303500,{"date":2110,"open":1873,"high":1918,"low":1873,"close":2111,"change":818,"percent_change":1937,"volume":2112,"transactions":9,"vwap":2111},"2025-07-17",22.21,1652300,{"date":2114,"open":1187,"high":1194,"low":1234,"close":2115,"change":524,"percent_change":2116,"volume":2008,"transactions":9,"vwap":2115},"2025-07-16",21.67,0.84,{"date":2118,"open":1955,"high":1472,"low":1615,"close":1504,"change":937,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1504},"2025-07-15",-3.55,1172500,{"date":2122,"open":1620,"high":1391,"low":1620,"close":1391,"change":126,"percent_change":121,"volume":1147,"transactions":9,"vwap":1391},"2025-07-14",{"date":2124,"open":1536,"high":2125,"low":1536,"close":1188,"change":284,"percent_change":106,"volume":2126,"transactions":9,"vwap":1188},"2025-07-11",22.11,1184300,{"date":2128,"open":1900,"high":1492,"low":1900,"close":1373,"change":241,"percent_change":324,"volume":2129,"transactions":9,"vwap":1373},"2025-07-10",720300,{"date":2131,"open":1932,"high":1367,"low":1187,"close":1180,"change":575,"percent_change":1636,"volume":2132,"transactions":9,"vwap":1180},"2025-07-09",688500,{"date":2134,"open":2115,"high":1367,"low":1900,"close":1556,"change":717,"percent_change":242,"volume":2135,"transactions":9,"vwap":1556},"2025-07-08",880400,{"date":2137,"open":1181,"high":2138,"low":2139,"close":1900,"change":2140,"percent_change":1068,"volume":2141,"transactions":9,"vwap":1900},"2025-07-07",22.084999,21.565,-0.31,870309,{"date":2143,"open":1471,"high":1186,"low":1194,"close":1367,"change":555,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1367},"2025-07-03",1.2,500400,{"date":2147,"open":1628,"high":1872,"low":2148,"close":2115,"change":420,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2115},"2025-07-02",21.27,1.4,947000,{"date":2152,"open":1255,"high":1574,"low":1585,"close":1611,"change":818,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1611},"2025-07-01",2.59,1260600,{"date":2156,"open":1219,"high":2157,"low":2072,"close":2072,"change":334,"percent_change":474,"volume":2158,"transactions":9,"vwap":2072},"2025-06-30",21.12,931700,{"date":2160,"open":1566,"high":1234,"low":2038,"close":2161,"change":335,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-06-27",20.88,-0.85,3851600,{"date":2165,"open":1240,"high":1219,"low":1240,"close":1562,"change":57,"percent_change":773,"volume":2166,"transactions":9,"vwap":1562},"2025-06-26",1032800,{"date":2168,"open":1270,"high":1257,"low":1650,"close":1257,"change":1047,"percent_change":25,"volume":2169,"transactions":9,"vwap":1257},"2025-06-25",806700,{"date":2171,"open":1268,"high":1269,"low":1264,"close":1316,"change":1258,"percent_change":655,"volume":2172,"transactions":9,"vwap":1316},"2025-06-24",868900,{"date":2174,"open":1708,"high":1302,"low":2175,"close":2176,"change":2023,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-06-23",19.54,20.3,3.62,920300,{"date":2180,"open":2181,"high":1690,"low":2182,"close":1764,"change":1139,"percent_change":1392,"volume":2183,"transactions":9,"vwap":1764},"2025-06-20",19.62,19.45,2125400,{"date":2185,"open":1800,"high":2186,"low":1800,"close":2187,"change":1197,"percent_change":1081,"volume":2188,"transactions":9,"vwap":2187},"2025-06-18",19.61,19.52,716600,{"date":2190,"open":1729,"high":2191,"low":1788,"close":2192,"change":474,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-06-17",19.57,19.36,-1.22,1127900,{"date":2196,"open":1689,"high":1660,"low":2187,"close":1723,"change":294,"percent_change":1567,"volume":2197,"transactions":9,"vwap":1723},"2025-06-16",965800,{"date":2199,"open":1769,"high":2200,"low":1295,"close":1294,"change":295,"percent_change":1806,"volume":2201,"transactions":9,"vwap":1294},"2025-06-13",19.99,817900,{"date":2203,"open":1770,"high":1650,"low":1671,"close":1741,"change":655,"percent_change":1747,"volume":2204,"transactions":9,"vwap":1741},"2025-06-12",693300,{"date":2206,"open":1843,"high":1838,"low":1701,"close":2176,"change":1272,"percent_change":908,"volume":2207,"transactions":9,"vwap":2176},"2025-06-11",1585100,{"date":2209,"open":1701,"high":1665,"low":1814,"close":1262,"change":383,"percent_change":818,"volume":2210,"transactions":9,"vwap":1262},"2025-06-10",578900,{"date":2212,"open":1673,"high":1746,"low":1654,"close":1701,"change":111,"percent_change":420,"volume":2213,"transactions":9,"vwap":1701},"2025-06-09",967200,{"date":2215,"open":1741,"high":1701,"low":1671,"close":1741,"change":1443,"percent_change":325,"volume":2216,"transactions":9,"vwap":1741},"2025-06-06",754800,{"date":2218,"open":1649,"high":1649,"low":2219,"close":2220,"change":503,"percent_change":1593,"volume":2221,"transactions":9,"vwap":2220},"2025-06-05",19.72,19.87,766900,{"date":2223,"open":1649,"high":1814,"low":1703,"close":1696,"change":273,"percent_change":1853,"volume":726,"transactions":9,"vwap":1696},"2025-06-04",{"date":2225,"open":1713,"high":1695,"low":1713,"close":2226,"change":284,"percent_change":915,"volume":2227,"transactions":9,"vwap":2226},"2025-06-03",20.15,1012400,{"date":2229,"open":1824,"high":1660,"low":1684,"close":1671,"change":334,"percent_change":787,"volume":2230,"transactions":9,"vwap":1671},"2025-06-02",1073000,{"date":2232,"open":1703,"high":1770,"low":1678,"close":1824,"change":1131,"percent_change":1487,"volume":2233,"transactions":9,"vwap":1824},"2025-05-30",1327300,{"date":2235,"open":1666,"high":1666,"low":1317,"close":2236,"change":1592,"percent_change":475,"volume":2237,"transactions":9,"vwap":2236},"2025-05-29",20.07,2159500,{"date":2239,"open":1838,"high":2240,"low":1310,"close":1305,"change":565,"percent_change":2241,"volume":2057,"transactions":9,"vwap":1305},"2025-05-28",20.62,-1.89,{"date":2243,"open":2056,"high":2244,"low":2245,"close":2244,"change":131,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-05-27",20.63,20.34,1.98,1119400,{"date":2249,"open":1294,"high":1316,"low":1294,"close":1310,"change":1040,"percent_change":797,"volume":2250,"transactions":9,"vwap":1310},"2025-05-23",938200,{"date":2252,"open":1310,"high":1659,"low":1696,"close":1643,"change":958,"percent_change":1983,"volume":2253,"transactions":9,"vwap":1643},"2025-05-22",1446500,{"date":2255,"open":1844,"high":1542,"low":1302,"close":1270,"change":1747,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1270},"2025-05-21",-2.35,740000,{"date":2259,"open":1580,"high":2092,"low":1214,"close":1296,"change":991,"percent_change":625,"volume":2260,"transactions":9,"vwap":1296},"2025-05-20",554700,{"date":2262,"open":1542,"high":2092,"low":2043,"close":2263,"change":403,"percent_change":315,"volume":2264,"transactions":9,"vwap":2263},"2025-05-19",20.92,754700,{"date":2266,"open":1219,"high":1287,"low":1255,"close":1286,"change":725,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1286},"2025-05-16",-0.71,831500,{"date":2270,"open":1263,"high":1546,"low":1221,"close":1546,"change":555,"percent_change":2271,"volume":2272,"transactions":9,"vwap":1546},"2025-05-15",1.25,1073900,{"date":2274,"open":2038,"high":1330,"low":1255,"close":1296,"change":1131,"percent_change":361,"volume":2275,"transactions":9,"vwap":1296},"2025-05-14",752400,{"date":2277,"open":1276,"high":1562,"low":1263,"close":1226,"change":435,"percent_change":1404,"volume":2278,"transactions":9,"vwap":1226},"2025-05-13",904300,{"date":2280,"open":1236,"high":1229,"low":2071,"close":1282,"change":42,"percent_change":2281,"volume":2282,"transactions":9,"vwap":1282},"2025-05-12",3.64,1925400,{"date":2284,"open":2285,"high":2285,"low":1683,"close":1770,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":1770},"2025-05-09",20.4,-0.2,-0.99,1007600,{"date":2290,"open":1660,"high":1240,"low":1660,"close":1316,"change":1197,"percent_change":17,"volume":2291,"transactions":9,"vwap":1316},"2025-05-08",1829300,{"date":2293,"open":1814,"high":1310,"low":2066,"close":2294,"change":383,"percent_change":1861,"volume":2295,"transactions":9,"vwap":2294},"2025-05-07",20.12,744900,{"date":2297,"open":2200,"high":1323,"low":1700,"close":1703,"change":503,"percent_change":937,"volume":2298,"transactions":9,"vwap":1703},"2025-05-06",751300,{"date":2300,"open":1660,"high":2301,"low":1660,"close":1719,"change":315,"percent_change":2302,"volume":2303,"transactions":9,"vwap":1719},"2025-05-05",20.43,-0.69,592100,{"date":2305,"open":1654,"high":1752,"low":2306,"close":1820,"change":57,"percent_change":2307,"volume":2308,"transactions":9,"vwap":1820},"2025-05-02",20.049999,2.47,915200,{"date":2310,"open":1789,"high":1703,"low":1801,"close":2311,"change":524,"percent_change":1250,"volume":2312,"transactions":9,"vwap":2311},"2025-05-01",19.82,1052400,{"date":2314,"open":1795,"high":1714,"low":2315,"close":1295,"change":958,"percent_change":944,"volume":2316,"transactions":9,"vwap":1295},"2025-04-30",19.29,1256200,{"date":2318,"open":1771,"high":1700,"low":1805,"close":1702,"change":730,"percent_change":141,"volume":2319,"transactions":9,"vwap":1702},"2025-04-29",880700,{"date":2321,"open":1795,"high":2219,"low":1729,"close":2219,"change":324,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2219},"2025-04-28",2.39,1101000,{"date":2325,"open":2326,"high":2191,"low":2327,"close":1793,"change":1020,"percent_change":2328,"volume":2329,"transactions":9,"vwap":1793},"2025-04-25",19.4,19.059999,-1.63,1138900,{"date":2331,"open":2332,"high":1684,"low":2333,"close":2334,"change":891,"percent_change":241,"volume":2335,"transactions":9,"vwap":2334},"2025-04-24",19,18.74,19.58,1483800,{"date":2337,"open":2338,"high":1708,"low":2339,"close":2340,"change":71,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-04-23",19.14,19.12,19.56,4.82,3458900,{"date":183,"open":2344,"high":2333,"low":179,"close":2345,"change":155,"percent_change":1167,"volume":2346,"transactions":9,"vwap":2345},18.31,18.66,862800]