[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FCF":3,"homepage-market-summary":35,"stock-historical-FCF":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FCF","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 Commonwealth Financial Corporation","NYSE",null,"NATIONAL COMMERCIAL BANKS","First Commonwealth Financial Corp functions in the financial services sector in the United States. Through its subsidiary, it offers a range of consumer and commercial banking services such as personal checking accounts, interest-earning checking accounts, savings accounts, insured money market accounts, investment certificates, fixed & variable rate certificates of deposit, and various kinds of loans. It also provides trust and wealth management services and offers insurance products. The company earns the majority of its revenue through net interest income.","1,589","Indiana, PA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.7237,0.56,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},20.56,20.42,20.605,20.355,20.28,0.28,1.38,1467826.784289,17466,20.5066,22.3425,15,789447.723553748,75.7,8638,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},14.31,726214,265068030.888437,39.01,"2025-04-22",[187,188,196,207,218,228,239,249,259,269,279,289,299,308,318,327,334,345,352,357,367,377,386,396,407,415,423,434,444,453,462,470,478,487,497,504,512,522,533,541,547,555,566,575,584,591,600,609,618,623,629,637,645,652,660,665,671,679,684,692,697,703,710,716,722,726,731,739,743,747,754,760,768,776,785,793,799,805,811,817,823,831,838,847,855,863,869,877,882,889,893,900,905,910,917,924,929,935,941,946,952,959,964,968,973,977,982,988,993,999,1004,1009,1012,1018,1024,1027,1032,1036,1040,1044,1048,1051,1056,1061,1065,1072,1080,1087,1091,1099,1106,1114,1120,1126,1132,1139,1147,1153,1160,1167,1174,1181,1187,1195,1200,1206,1213,1221,1227,1233,1239,1246,1252,1257,1261,1267,1273,1278,1282,1285,1289,1292,1295,1298,1302,1305,1309,1314,1319,1325,1330,1335,1341,1345,1348,1356,1360,1364,1368,1372,1377,1381,1388,1393,1399,1404,1407,1411,1417,1422,1425,1429,1432,1436,1440,1444,1447,1453,1457,1464,1469,1472,1476,1479,1486,1491,1497,1502,1506,1511,1515,1521,1526,1532,1540,1547,1553,1560,1567,1574,1580,1588,1593,1601,1606,1610,1616,1624,1631,1636,1642,1648,1654,1659,1664,1671,1674,1679,1683,1689,1693,1700,1707,1714,1719,1723,1727,1731,1734,1738,1741,1744,1747,1750,1754,1758,1763,1766,1771,1775,1780,1785,1791,1794,1797,1800,1803,1808,1812,1816,1819,1822,1827,1830,1834,1837,1840,1844,1848,1852,1858,1862,1866,1871,1874,1878,1882,1886,1890,1894,1897,1900,1904,1907,1911,1914,1919,1922,1925,1928,1931,1936,1940,1943,1946,1949,1953,1956,1961,1965,1968,1971,1974,1978,1982,1985,1990,1994,1999,2002,2008,2011,2014,2019,2024,2031,2035,2038,2045,2049,2053,2059,2063,2067,2070,2074,2079,2082,2088,2092,2096,2100,2104,2107,2112,2115,2119,2122,2127,2130,2133,2138,2142,2146,2150,2153,2157,2161,2166,2171,2175,2180,2184,2189,2195],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":24,"low":191,"close":24,"change":192,"percent_change":127,"volume":193,"transactions":194,"vwap":195},"2026-10-01",20.1,19.785,0.05,1400031.241537,17666,20.098,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",20.38,20.51,20.045,20.23,-0.1,-0.49,979392.927574,16646,20.2032,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",20.52,20.6,20.175,20.33,-0.24,-1.17,1209447.068029,16398,20.3307,{"date":219,"open":220,"high":221,"low":20,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",20.96,21.01,20.57,-0.34,-1.63,931657.953148,13779,20.666,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",21.05,21.11,20.885,20.91,-0.03,-0.14,1002078.026077,14303,20.9868,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":147,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",20.72,21.015,20.69,20.94,1.55,913782.010368,13141,20.8753,{"date":250,"open":251,"high":252,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",20.695,20.8499,20.62,-0.12,-0.58,961481.229631,13677,20.7227,{"date":260,"open":261,"high":262,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",21.21,21.27,20.74,-0.29,-1.38,1405596.878024,14422,20.8746,{"date":270,"open":271,"high":272,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",21.13,21.32,21.03,-0.07,-0.33,1187297.185256,11990,21.111,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":213,"volume":286,"transactions":287,"vwap":288},"2026-09-18",21.06,21.23,20.89,21.1,-0.05,2489858.049013,13643,21.0849,{"date":290,"open":291,"high":292,"low":271,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",21.31,21.37,21.15,-0.06,-0.28,881857.218365,14620,21.2162,{"date":300,"open":301,"high":302,"low":303,"close":261,"change":213,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",21.46,21.515,20.85,-1.12,1098608.993703,15336,21.2387,{"date":309,"open":310,"high":311,"low":310,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",21.36,21.64,21.45,0.07,0.33,843140.442411,11709,21.4795,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":313,"percent_change":314,"volume":324,"transactions":325,"vwap":326},"2026-09-14",21.44,21.55,21.24,21.38,924960.452141,16254,21.3921,{"date":328,"open":301,"high":329,"low":330,"close":291,"change":112,"percent_change":25,"volume":331,"transactions":332,"vwap":333},"2026-09-11",21.52,21.075,819197.828377,12544,21.2561,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",21.04,21.26,20.87,21.25,0.22,1.05,719438.402887,10757,21.0969,{"date":346,"open":347,"high":348,"low":244,"close":273,"change":274,"percent_change":275,"volume":349,"transactions":350,"vwap":351},"2026-09-09",21.02,21.17,839016.747773,12195,21.0372,{"date":353,"open":261,"high":310,"low":284,"close":284,"change":213,"percent_change":304,"volume":354,"transactions":355,"vwap":356},"2026-09-08",918433.74506,16010,21.1924,{"date":358,"open":359,"high":360,"low":359,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",21.14,21.425,21.34,0.18,0.85,746861.642724,11417,21.3462,{"date":368,"open":369,"high":370,"low":371,"close":369,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",21.16,21.35,21.12,0.17,0.81,1046845.463137,12938,21.1825,{"date":378,"open":243,"high":379,"low":253,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",21.135,20.99,0.46,2.24,854760.901033,10930,20.9884,{"date":387,"open":253,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",20.8,20.47,20.53,-0.17,-0.82,838674.283982,13303,20.5611,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",20.84,20.86,20.585,20.7,-0.15,-0.72,574039.661867,7946,20.6819,{"date":408,"open":303,"high":409,"low":410,"close":303,"change":192,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",20.97,20.75,0.24,460707.283005,7560,20.8385,{"date":416,"open":417,"high":418,"low":209,"close":388,"change":419,"percent_change":202,"volume":420,"transactions":421,"vwap":422},"2026-08-27",20.66,20.865,-0.02,462104.082737,7541,20.7662,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",20.77,21.275,20.59,20.82,0.09,0.43,501389.763607,8561,20.8373,{"date":435,"open":436,"high":336,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",20.98,20.725,20.73,-0.23,-1.1,482795.822563,8040,20.7714,{"date":445,"open":446,"high":337,"low":447,"close":220,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",21.08,20.95,-0.13,-0.62,414728.193011,8400,21.0103,{"date":454,"open":310,"high":312,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-21",20.935,21.09,-0.16,-0.75,639965.607642,10393,21.0779,{"date":463,"open":409,"high":464,"low":465,"close":339,"change":466,"percent_change":72,"volume":467,"transactions":468,"vwap":469},"2026-08-20",21.3,20.9475,0.19,864328.645452,12592,21.2121,{"date":471,"open":361,"high":472,"low":347,"close":281,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-19",21.495,-0.26,-1.22,865832.04914,13368,21.2029,{"date":479,"open":480,"high":481,"low":282,"close":272,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-18",21.58,21.63,-0.19,-0.88,395732.012495,8267,21.3381,{"date":488,"open":489,"high":490,"low":491,"close":489,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-17",21.51,21.74,21.445,-0.11,-0.51,439637.579848,6662,21.5235,{"date":498,"open":329,"high":490,"low":499,"close":500,"change":117,"percent_change":285,"volume":501,"transactions":502,"vwap":503},"2026-08-14",21.4701,21.62,454780.496716,7217,21.6328,{"date":505,"open":506,"high":507,"low":329,"close":481,"change":508,"percent_change":192,"volume":509,"transactions":510,"vwap":511},"2026-08-13",21.79,21.8,0.01,564309.813525,9240,21.6258,{"date":513,"open":514,"high":515,"low":516,"close":500,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-12",21.56,21.705,21.48,0.08,0.37,561526.536668,10331,21.6072,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-11",21.43,21.675,21.4,21.54,0.11,0.51,799517.35217,13030,21.5532,{"date":534,"open":272,"high":535,"low":272,"close":524,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-10",21.72,-0.08,-0.37,1135679.533301,15644,21.4643,{"date":542,"open":282,"high":543,"low":284,"close":489,"change":112,"percent_change":25,"volume":544,"transactions":545,"vwap":546},"2026-08-07",21.535,886120.723251,11976,21.4616,{"date":548,"open":549,"high":550,"low":526,"close":312,"change":439,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-06",21.88,21.9,-1.06,673079.757092,11446,21.5384,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-05",21.94,21.965,21.645,21.68,-0.27,-1.23,634213.177798,11210,21.7283,{"date":567,"open":560,"high":568,"low":480,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-04",22.07,21.95,0.21,0.97,1047992.771501,15756,21.9329,{"date":576,"open":577,"high":578,"low":579,"close":490,"change":570,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-03",21.41,21.84,21.39,0.98,1169496.756719,16901,21.7073,{"date":585,"open":586,"high":586,"low":464,"close":587,"change":294,"percent_change":295,"volume":588,"transactions":589,"vwap":590},"2026-07-31",21.6,21.53,1042596.959621,18287,21.4483,{"date":592,"open":507,"high":593,"low":323,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-30",21.93,21.59,-0.2,-0.92,1239714.349744,17711,21.5458,{"date":601,"open":602,"high":30,"low":603,"close":506,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-29",21.83,21.71,0.42,1.97,1559046.70472,25485,22.0258,{"date":610,"open":611,"high":612,"low":613,"close":292,"change":614,"percent_change":615,"volume":616,"transactions":247,"vwap":617},"2026-07-28",21,21.405,20.8125,0.5,2.4,810323.497427,21.3146,{"date":619,"open":220,"high":284,"low":338,"close":338,"change":620,"percent_change":620,"volume":621,"transactions":247,"vwap":622},"2026-07-27",0,864538.368505,20.9634,{"date":624,"open":303,"high":284,"low":263,"close":338,"change":528,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-24",0.53,1288288.027591,15958,20.9221,{"date":630,"open":210,"high":631,"low":632,"close":633,"change":274,"percent_change":223,"volume":634,"transactions":635,"vwap":636},"2026-07-23",20.785,20.43,20.76,901804.566409,14271,20.6547,{"date":638,"open":447,"high":447,"low":639,"close":640,"change":235,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-22",20.6202,20.83,-0.67,686789.292989,10766,20.7841,{"date":646,"open":283,"high":647,"low":648,"close":409,"change":313,"percent_change":314,"volume":649,"transactions":650,"vwap":651},"2026-07-21",20.995,20.65,805192.21106,13138,20.8755,{"date":653,"open":231,"high":271,"low":338,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-20",20.9,-0.22,-1.04,649913.815724,13463,20.9435,{"date":661,"open":271,"high":337,"low":662,"close":371,"change":655,"percent_change":663,"volume":664,"transactions":9,"vwap":371},"2026-07-17",20.93,-1.03,1091100,{"date":666,"open":667,"high":577,"low":667,"close":361,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":361},"2026-07-16",20.68,0.7,3.39,884900,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":340,"percent_change":677,"volume":678,"transactions":9,"vwap":676},"2026-07-15",20.5,20.81,20.45,20.64,1.08,650700,{"date":680,"open":681,"high":210,"low":682,"close":21,"change":620,"percent_change":620,"volume":683,"transactions":9,"vwap":21},"2026-07-14",20.37,20.31,549400,{"date":685,"open":686,"high":687,"low":688,"close":21,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":21},"2026-07-13",20.35,20.46,20.25,0.13,0.64,616700,{"date":693,"open":201,"high":198,"low":694,"close":695,"change":620,"percent_change":620,"volume":696,"transactions":9,"vwap":695},"2026-07-10",20.22,20.29,453600,{"date":698,"open":699,"high":682,"low":700,"close":695,"change":701,"percent_change":245,"volume":702,"transactions":9,"vwap":695},"2026-07-09",20.07,20.02,0.31,586000,{"date":704,"open":705,"high":705,"low":706,"close":707,"change":264,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-07-08",20.34,19.85,19.98,-1.43,769100,{"date":711,"open":712,"high":712,"low":713,"close":713,"change":655,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-07-07",20.61,20.27,-1.07,579900,{"date":717,"open":695,"high":427,"low":695,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-06",20.49,0.02,0.1,433200,{"date":723,"open":398,"high":338,"low":682,"close":389,"change":264,"percent_change":724,"volume":725,"transactions":9,"vwap":389},"2026-07-02",-1.4,442300,{"date":727,"open":673,"high":303,"low":728,"close":633,"change":430,"percent_change":729,"volume":730,"transactions":9,"vwap":633},"2026-07-01",20.39,2.12,762900,{"date":732,"open":733,"high":734,"low":735,"close":212,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":212},"2026-06-30",20.17,20.4,20.14,0.04,0.2,606800,{"date":740,"open":728,"high":20,"low":741,"close":695,"change":213,"percent_change":214,"volume":742,"transactions":9,"vwap":695},"2026-06-29",20.19,789700,{"date":744,"open":222,"high":222,"low":682,"close":390,"change":517,"percent_change":745,"volume":746,"transactions":9,"vwap":390},"2026-06-26",0.39,2055000,{"date":748,"open":749,"high":389,"low":750,"close":675,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":675},"2026-06-25",20.21,20.18,0.26,1.29,571800,{"date":755,"open":756,"high":212,"low":757,"close":741,"change":466,"percent_change":758,"volume":759,"transactions":9,"vwap":741},"2026-06-24",20,19.86,0.95,833100,{"date":761,"open":762,"high":763,"low":764,"close":756,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":756},"2026-06-23",19.8,20.049999,19.73,0.3,1.52,618900,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":372,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-06-22",19.52,19.78,19.32,19.7,0.87,568600,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-18",19.51,19.63,19.42,19.53,0.14,0.72,1320400,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":473,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-17",19.61,19.81,19.2,19.39,-1.32,808500,{"date":794,"open":706,"high":795,"low":796,"close":797,"change":719,"percent_change":720,"volume":798,"transactions":9,"vwap":797},"2026-06-16",19.91,19.54,19.65,786100,{"date":800,"open":801,"high":763,"low":802,"close":779,"change":295,"percent_change":803,"volume":804,"transactions":9,"vwap":779},"2026-06-15",19.9,19.58,-1.41,558200,{"date":806,"open":764,"high":807,"low":808,"close":795,"change":701,"percent_change":809,"volume":810,"transactions":9,"vwap":795},"2026-06-12",19.94,19.64,1.58,639400,{"date":812,"open":797,"high":764,"low":813,"close":814,"change":313,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-11",19.4,19.6,0.36,887300,{"date":818,"open":819,"high":820,"low":813,"close":781,"change":362,"percent_change":821,"volume":822,"transactions":9,"vwap":781},"2026-06-10",19.47,19.66,0.93,729600,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":372,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-09",19.27,19.71,19.21,19.35,0.89,769200,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":313,"percent_change":518,"volume":837,"transactions":9,"vwap":836},"2026-06-08",19.23,19.37,19.13,19.18,546000,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-05",19,19.19,18.87,19.11,0.16,0.84,644100,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":147,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-04",18.96,19.14,18.85,18.95,1.72,1128300,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":537,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-03",18.86,18.94,18.53,18.63,-1.95,780200,{"date":864,"open":865,"high":866,"low":865,"close":840,"change":157,"percent_change":867,"volume":868,"transactions":9,"vwap":840},"2026-06-02",18.52,19.059999,1.88,563800,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":264,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-01",18.8,18.82,18.5,18.65,-1.53,728500,{"date":878,"open":879,"high":880,"low":851,"close":858,"change":736,"percent_change":570,"volume":881,"transactions":9,"vwap":858},"2026-05-29",18.92,19.07,808300,{"date":883,"open":884,"high":879,"low":885,"close":886,"change":689,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-05-28",18.77,18.59,18.9,0.69,684400,{"date":890,"open":852,"high":866,"low":891,"close":884,"change":492,"percent_change":255,"volume":892,"transactions":9,"vwap":884},"2026-05-27",18.68,542200,{"date":894,"open":895,"high":896,"low":895,"close":897,"change":25,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-05-26",18.58,18.89,18.88,1.51,621600,{"date":901,"open":902,"high":857,"low":895,"close":903,"change":235,"percent_change":458,"volume":904,"transactions":9,"vwap":903},"2026-05-22",18.75,18.6,592900,{"date":906,"open":907,"high":908,"low":873,"close":908,"change":736,"percent_change":570,"volume":909,"transactions":9,"vwap":908},"2026-05-21",18.55,18.74,573200,{"date":911,"open":912,"high":902,"low":913,"close":914,"change":815,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-05-20",18.39,18.31,18.7,1.96,737100,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":620,"percent_change":620,"volume":923,"transactions":9,"vwap":922},"2026-05-19",18.25,18.42,18.13,18.34,546300,{"date":925,"open":926,"high":927,"low":926,"close":922,"change":25,"percent_change":245,"volume":928,"transactions":9,"vwap":922},"2026-05-18",18.07,18.51,968200,{"date":930,"open":931,"high":931,"low":932,"close":933,"change":482,"percent_change":656,"volume":934,"transactions":9,"vwap":933},"2026-05-15",18.28,17.96,18.059999,573500,{"date":936,"open":937,"high":938,"low":939,"close":919,"change":466,"percent_change":341,"volume":940,"transactions":9,"vwap":919},"2026-05-14",18.21,18.37,18.2,477300,{"date":942,"open":939,"high":913,"low":943,"close":933,"change":439,"percent_change":944,"volume":945,"transactions":9,"vwap":933},"2026-05-13",17.98,-1.26,706100,{"date":947,"open":948,"high":948,"low":943,"close":949,"change":950,"percent_change":655,"volume":951,"transactions":9,"vwap":949},"2026-05-12",18.41,18.29,-0.04,658800,{"date":953,"open":954,"high":954,"low":955,"close":956,"change":439,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-11",18.62,18.27,18.33,-1.24,704900,{"date":960,"open":961,"high":954,"low":912,"close":962,"change":950,"percent_change":655,"volume":963,"transactions":9,"vwap":962},"2026-05-08",18.46,18.56,519200,{"date":965,"open":954,"high":966,"low":907,"close":903,"change":508,"percent_change":192,"volume":967,"transactions":9,"vwap":903},"2026-05-07",18.73,481600,{"date":969,"open":970,"high":971,"low":907,"close":885,"change":117,"percent_change":285,"volume":972,"transactions":9,"vwap":885},"2026-05-06",18.67,18.83,799000,{"date":974,"open":865,"high":891,"low":961,"close":903,"change":975,"percent_change":373,"volume":976,"transactions":9,"vwap":903},"2026-05-05",0.15,568900,{"date":978,"open":979,"high":903,"low":931,"close":980,"change":117,"percent_change":285,"volume":981,"transactions":9,"vwap":980},"2026-05-04",18.38,18.45,762300,{"date":983,"open":920,"high":984,"low":985,"close":961,"change":192,"percent_change":986,"volume":987,"transactions":9,"vwap":961},"2026-05-01",18.57,18.23,0.27,523600,{"date":989,"open":990,"high":991,"low":990,"close":948,"change":736,"percent_change":340,"volume":992,"transactions":9,"vwap":948},"2026-04-30",18.18,18.48,869700,{"date":994,"open":995,"high":996,"low":938,"close":938,"change":493,"percent_change":997,"volume":998,"transactions":9,"vwap":938},"2026-04-29",18.78,18.93,-2.7,720000,{"date":1000,"open":1001,"high":1002,"low":913,"close":897,"change":411,"percent_change":752,"volume":1003,"transactions":9,"vwap":897},"2026-04-28",18.71,19.01,1199900,{"date":1005,"open":1006,"high":857,"low":1007,"close":1007,"change":719,"percent_change":528,"volume":1008,"transactions":9,"vwap":1007},"2026-04-27",18.66,18.64,801600,{"date":1010,"open":902,"high":902,"low":984,"close":954,"change":655,"percent_change":214,"volume":1011,"transactions":9,"vwap":954},"2026-04-24",677000,{"date":1013,"open":865,"high":896,"low":961,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-04-23",18.84,0.34,1.84,582200,{"date":1019,"open":895,"high":1020,"low":1021,"close":873,"change":294,"percent_change":1022,"volume":1023,"transactions":9,"vwap":873},"2026-04-22",18.69,18.44,-0.32,654100,{"date":1025,"open":884,"high":1014,"low":859,"close":962,"change":439,"percent_change":474,"volume":1026,"transactions":9,"vwap":962},"2026-04-21",563600,{"date":1028,"open":995,"high":1029,"low":902,"close":1030,"change":419,"percent_change":492,"volume":1031,"transactions":9,"vwap":1030},"2026-04-20",18.97,18.79,567200,{"date":1033,"open":884,"high":850,"low":884,"close":1034,"change":570,"percent_change":122,"volume":1035,"transactions":9,"vwap":1034},"2026-04-17",18.81,787900,{"date":1037,"open":895,"high":1020,"low":991,"close":903,"change":536,"percent_change":1038,"volume":1039,"transactions":9,"vwap":903},"2026-04-16",-0.43,587400,{"date":1041,"open":1030,"high":871,"low":931,"close":891,"change":254,"percent_change":1042,"volume":1043,"transactions":9,"vwap":891},"2026-04-15",-0.64,858400,{"date":1045,"open":1046,"high":886,"low":907,"close":871,"change":234,"percent_change":457,"volume":1047,"transactions":9,"vwap":871},"2026-04-14",18.72,866600,{"date":1049,"open":874,"high":1014,"low":859,"close":971,"change":720,"percent_change":625,"volume":1050,"transactions":9,"vwap":971},"2026-04-13",703200,{"date":1052,"open":971,"high":851,"low":903,"close":966,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":966},"2026-04-10",-0.18,-0.95,552300,{"date":1057,"open":859,"high":849,"low":859,"close":1058,"change":314,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-04-09",18.91,1.78,1076100,{"date":1062,"open":912,"high":1001,"low":912,"close":895,"change":604,"percent_change":1063,"volume":1064,"transactions":9,"vwap":895},"2026-04-08",2.31,925500,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":719,"percent_change":528,"volume":1071,"transactions":9,"vwap":1070},"2026-04-07",18.11,18.32,18.09,18.16,1038800,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":751,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-04-06",17.86,18.17,17.76,18.14,1.45,522100,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1083,"change":528,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-02",17.66,17.88,17.56,0.62,685800,{"date":1088,"open":1089,"high":932,"low":1089,"close":1090,"change":466,"percent_change":677,"volume":904,"transactions":9,"vwap":1090},"2026-04-01",17.64,17.77,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":127,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-03-31",17.51,17.69,17.36,17.58,1.44,950200,{"date":1100,"open":1095,"high":1101,"low":1102,"close":1103,"change":313,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-03-30",17.39,17.14,17.33,0.41,750000,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":482,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-03-27",17.31,17.43,17.22,17.26,-1.09,706700,{"date":1115,"open":1110,"high":1116,"low":1117,"close":1118,"change":844,"percent_change":821,"volume":1119,"transactions":9,"vwap":1118},"2026-03-26",17.46,17.19,17.45,661100,{"date":1121,"open":1095,"high":1118,"low":1122,"close":1123,"change":429,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-03-25",17.21,17.29,0.52,704200,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1130,"change":429,"percent_change":625,"volume":1131,"transactions":9,"vwap":1130},"2026-03-24",17.01,17.44,17.2,739300,{"date":1133,"open":1134,"high":1116,"low":1135,"close":1136,"change":986,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-03-23",17.18,17.040001,17.11,1.6,1074300,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":719,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-03-20",16.88,16.89,16.62,16.84,0.12,6740800,{"date":1148,"open":1143,"high":1149,"low":1150,"close":1151,"change":372,"percent_change":94,"volume":1152,"transactions":9,"vwap":1151},"2026-03-19",16.92,16.42,16.82,1036500,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":254,"percent_change":403,"volume":1159,"transactions":9,"vwap":1158},"2026-03-18",16.75,16.81,16.59,16.65,1093200,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":117,"percent_change":294,"volume":1166,"transactions":9,"vwap":1165},"2026-03-17",17,17.030001,16.72,16.77,728800,{"date":1168,"open":1169,"high":1170,"low":1155,"close":1171,"change":285,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-03-16",16.98,16.99,16.78,-0.3,872300,{"date":1175,"open":1176,"high":1170,"low":1177,"close":1178,"change":1179,"percent_change":362,"volume":1180,"transactions":9,"vwap":1178},"2026-03-13",16.86,16.56,16.83,0.03,751400,{"date":1182,"open":1183,"high":1178,"low":1184,"close":1185,"change":313,"percent_change":604,"volume":1186,"transactions":9,"vwap":1185},"2026-03-12",16.4,16.33,16.8,1020500,{"date":1188,"open":1189,"high":1128,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-11",16.85,16.57,16.73,-0.25,-1.47,892300,{"date":1196,"open":1149,"high":1197,"low":1198,"close":1169,"change":620,"percent_change":620,"volume":1199,"transactions":9,"vwap":1169},"2026-03-10",17.28,16.76,1331900,{"date":1201,"open":1189,"high":1202,"low":1203,"close":1169,"change":213,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1169},"2026-03-09",17.059999,16.38,-1.39,1537600,{"date":1207,"open":1208,"high":1209,"low":1149,"close":1110,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1110},"2026-03-06",17.23,17.3,-0.4,-2.27,911500,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":439,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-05",17.63,17.79,17.38,17.62,-1.29,843500,{"date":1222,"open":1074,"high":1223,"low":1224,"close":1225,"change":1179,"percent_change":372,"volume":1226,"transactions":9,"vwap":1225},"2026-03-04",17.95,17.78,17.85,687000,{"date":1228,"open":1109,"high":1229,"low":1230,"close":1231,"change":620,"percent_change":620,"volume":1232,"transactions":9,"vwap":1231},"2026-03-03",17.89,17.34,17.82,1039400,{"date":1234,"open":1197,"high":1235,"low":1134,"close":1231,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1231},"2026-03-02",17.91,0.29,1.65,1011000,{"date":1240,"open":1241,"high":1225,"low":1217,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-02-27",17.81,17.53,-0.57,-3.15,1082500,{"date":1247,"open":939,"high":991,"low":1248,"close":1249,"change":274,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-02-26",18.01,18.1,-0.39,898500,{"date":1253,"open":1235,"high":1254,"low":1083,"close":1075,"change":132,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1075},"2026-02-25",18.19,2.25,545300,{"date":1258,"open":1259,"high":1223,"low":1082,"close":1090,"change":112,"percent_change":1015,"volume":1260,"transactions":9,"vwap":1090},"2026-02-24",17.68,780300,{"date":1262,"open":922,"high":865,"low":1242,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-02-23",17.71,-0.71,-3.85,1143400,{"date":1268,"open":1269,"high":920,"low":1270,"close":920,"change":975,"percent_change":1271,"volume":1272,"transactions":9,"vwap":920},"2026-02-20",18.26,18.040001,0.82,766800,{"date":1274,"open":1075,"high":1275,"low":1276,"close":955,"change":508,"percent_change":192,"volume":1277,"transactions":9,"vwap":955},"2026-02-19",18.3,18.049999,676800,{"date":1279,"open":979,"high":874,"low":921,"close":1269,"change":254,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1269},"2026-02-18",-0.65,855900,{"date":1283,"open":961,"high":874,"low":956,"close":979,"change":508,"percent_change":192,"volume":1284,"transactions":9,"vwap":979},"2026-02-17",790600,{"date":1286,"open":937,"high":920,"low":1287,"close":938,"change":1145,"percent_change":142,"volume":1288,"transactions":9,"vwap":938},"2026-02-13",17.99,522000,{"date":1290,"open":873,"high":873,"low":1083,"close":919,"change":1291,"percent_change":203,"volume":981,"transactions":9,"vwap":919},"2026-02-12",-0.09,{"date":1293,"open":962,"high":954,"low":1254,"close":922,"change":950,"percent_change":655,"volume":1294,"transactions":9,"vwap":922},"2026-02-11",692900,{"date":1296,"open":984,"high":966,"low":937,"close":979,"change":473,"percent_change":1204,"volume":1297,"transactions":9,"vwap":979},"2026-02-10",790700,{"date":1299,"open":966,"high":1058,"low":860,"close":1007,"change":482,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1007},"2026-02-09",-1.01,560900,{"date":1303,"open":896,"high":852,"low":884,"close":971,"change":285,"percent_change":473,"volume":1304,"transactions":9,"vwap":971},"2026-02-06",960500,{"date":1306,"open":996,"high":880,"low":1307,"close":897,"change":117,"percent_change":285,"volume":1308,"transactions":9,"vwap":897},"2026-02-05",18.61,977400,{"date":1310,"open":908,"high":1311,"low":914,"close":896,"change":765,"percent_change":1312,"volume":1313,"transactions":9,"vwap":896},"2026-02-04",19.08,1.61,958000,{"date":1315,"open":1316,"high":891,"low":1067,"close":885,"change":147,"percent_change":1317,"volume":1318,"transactions":9,"vwap":885},"2026-02-03",18.35,1.75,1352400,{"date":1320,"open":1321,"high":991,"low":1322,"close":955,"change":411,"percent_change":1323,"volume":1324,"transactions":9,"vwap":955},"2026-02-02",18,17.8,1.33,902200,{"date":1326,"open":1224,"high":1069,"low":1224,"close":1327,"change":1328,"percent_change":752,"volume":1329,"transactions":9,"vwap":1327},"2026-01-30",18.030001,0.23,1211500,{"date":1331,"open":1332,"high":943,"low":1084,"close":1322,"change":737,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1322},"2026-01-29",17.75,1.14,1252900,{"date":1336,"open":939,"high":948,"low":1337,"close":1338,"change":202,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-01-28",17.55,17.6,-0.56,914600,{"date":1342,"open":1242,"high":1224,"low":1242,"close":1343,"change":372,"percent_change":571,"volume":1344,"transactions":9,"vwap":1343},"2026-01-27",17.7,684600,{"date":1346,"open":1129,"high":1094,"low":1108,"close":1242,"change":112,"percent_change":1015,"volume":1347,"transactions":9,"vwap":1242},"2026-01-26",516300,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-01-23",17.97,17.35,17.47,-0.61,-3.37,781000,{"date":1357,"open":921,"high":920,"low":1270,"close":1358,"change":234,"percent_change":391,"volume":1359,"transactions":9,"vwap":1358},"2026-01-22",18.08,669800,{"date":1361,"open":1101,"high":1070,"low":1101,"close":1067,"change":1271,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1067},"2026-01-21",4.74,761300,{"date":1365,"open":1122,"high":1366,"low":1134,"close":1123,"change":1053,"percent_change":663,"volume":1367,"transactions":9,"vwap":1123},"2026-01-20",17.42,502400,{"date":1369,"open":1084,"high":1218,"low":1118,"close":1352,"change":448,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1352},"2026-01-16",-0.74,565400,{"date":1373,"open":1103,"high":1374,"low":1103,"close":1338,"change":1236,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1338},"2026-01-15",17.73,1.68,484400,{"date":1378,"open":1169,"high":1351,"low":1169,"close":1108,"change":1236,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1108},"2026-01-14",1.7,434900,{"date":1382,"open":1122,"high":1383,"low":1384,"close":1385,"change":1053,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-01-13",17.25,16.97,17.02,-1.05,440000,{"date":1389,"open":1390,"high":1110,"low":1170,"close":1130,"change":294,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1130},"2026-01-12",17.07,-0.35,442100,{"date":1394,"open":1395,"high":1089,"low":1396,"close":1111,"change":473,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1111},"2026-01-09",17.52,17.24,-1.48,611500,{"date":1400,"open":1202,"high":1401,"low":1402,"close":1395,"change":1104,"percent_change":615,"volume":1403,"transactions":9,"vwap":1395},"2026-01-08",17.61,16.95,562300,{"date":1405,"open":1103,"high":1103,"low":1384,"close":1136,"change":508,"percent_change":112,"volume":1406,"transactions":9,"vwap":1136},"2026-01-07",483500,{"date":1408,"open":1170,"high":1117,"low":1142,"close":1409,"change":719,"percent_change":1145,"volume":1410,"transactions":9,"vwap":1409},"2026-01-06",17.1,576900,{"date":1412,"open":1413,"high":1101,"low":1143,"close":1414,"change":701,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-01-05",16.66,17.08,1.85,760400,{"date":1418,"open":1185,"high":1419,"low":1177,"close":1165,"change":1291,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1165},"2026-01-02",16.9,-0.53,596600,{"date":1423,"open":1162,"high":1163,"low":1156,"close":1176,"change":492,"percent_change":1280,"volume":1424,"transactions":9,"vwap":1176},"2025-12-31",542100,{"date":1426,"open":1163,"high":1390,"low":1419,"close":1384,"change":202,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1384},"2025-12-30",-0.59,546100,{"date":1430,"open":1102,"high":1134,"low":1385,"close":1390,"change":234,"percent_change":1053,"volume":1431,"transactions":9,"vwap":1390},"2025-12-29",409500,{"date":1433,"open":1208,"high":1208,"low":1434,"close":1409,"change":202,"percent_change":255,"volume":1435,"transactions":9,"vwap":1409},"2025-12-26",17.049999,407700,{"date":1437,"open":1134,"high":1123,"low":1438,"close":1130,"change":419,"percent_change":254,"volume":1439,"transactions":9,"vwap":1130},"2025-12-24",17.16,340100,{"date":1441,"open":1130,"high":1442,"low":1117,"close":1110,"change":294,"percent_change":1391,"volume":1443,"transactions":9,"vwap":1110},"2025-12-23",17.37,612000,{"date":1445,"open":1111,"high":1337,"low":1110,"close":1197,"change":719,"percent_change":1145,"volume":1446,"transactions":9,"vwap":1197},"2025-12-22",554000,{"date":1448,"open":1449,"high":1093,"low":1136,"close":1111,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1111},"2025-12-19",17.4,-0.21,-1.2,3557800,{"date":1454,"open":1455,"high":1455,"low":1351,"close":1352,"change":202,"percent_change":1243,"volume":1456,"transactions":9,"vwap":1352},"2025-12-18",17.65,660600,{"date":1458,"open":1197,"high":1459,"low":1134,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2025-12-17",17.72,17.57,0.45,2.63,866900,{"date":1465,"open":1230,"high":1230,"low":1135,"close":1466,"change":457,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2025-12-16",17.12,-0.93,867800,{"date":1470,"open":1111,"high":1351,"low":1390,"close":1197,"change":528,"percent_change":690,"volume":1471,"transactions":9,"vwap":1197},"2025-12-15",715300,{"date":1473,"open":1108,"high":1108,"low":1128,"close":1474,"change":234,"percent_change":391,"volume":1475,"transactions":9,"vwap":1474},"2025-12-12",17.17,453800,{"date":1477,"open":1170,"high":1123,"low":1141,"close":1130,"change":782,"percent_change":1271,"volume":1478,"transactions":9,"vwap":1130},"2025-12-11",581200,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1202,"change":614,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1202},"2025-12-10",16.5,17.13,16.46,3.02,1083400,{"date":1487,"open":1488,"high":1178,"low":1489,"close":1177,"change":285,"percent_change":1172,"volume":1490,"transactions":9,"vwap":1177},"2025-12-09",16.58,16.51,497300,{"date":1492,"open":1493,"high":1165,"low":1494,"close":1495,"change":1145,"percent_change":43,"volume":1496,"transactions":9,"vwap":1495},"2025-12-08",16.6,16.49,16.61,464400,{"date":1498,"open":1494,"high":1499,"low":100,"close":1494,"change":492,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1494},"2025-12-05",16.63,-0.66,397000,{"date":1503,"open":1504,"high":1164,"low":1504,"close":1493,"change":719,"percent_change":1145,"volume":1505,"transactions":9,"vwap":1493},"2025-12-04",16.55,520300,{"date":1507,"open":1504,"high":1155,"low":1508,"close":1488,"change":517,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1488},"2025-12-03",16.36,0.48,748900,{"date":1512,"open":1164,"high":1149,"low":100,"close":1481,"change":429,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1481},"2025-12-02",0.55,585200,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1519,"change":844,"percent_change":580,"volume":1520,"transactions":9,"vwap":1519},"2025-12-01",16.2,16.52,16.41,458500,{"date":1522,"open":1184,"high":1150,"low":1523,"close":1524,"change":492,"percent_change":641,"volume":1525,"transactions":9,"vwap":1524},"2025-11-28",16.23,16.25,282400,{"date":1527,"open":1528,"high":1413,"low":1529,"close":1508,"change":655,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1508},"2025-11-26",16.47,16.35,-1.33,898600,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1488,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1488},"2025-11-25",16.24,16.67,16.17,0.47,2.92,687500,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":620,"percent_change":620,"volume":1546,"transactions":9,"vwap":1545},"2025-11-24",16.09,16.16,15.97,16.11,461200,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1545,"change":625,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1545},"2025-11-21",15.64,16.26,3.4,642400,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1179,"percent_change":466,"volume":1559,"transactions":9,"vwap":1558},"2025-11-20",15.66,15.86,15.53,15.58,708900,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":285,"percent_change":1022,"volume":1566,"transactions":9,"vwap":1565},"2025-11-19",15.62,15.7,15.39,15.55,535500,{"date":1568,"open":1569,"high":1555,"low":1570,"close":1571,"change":737,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2025-11-18",15.4,15.3,15.6,1.3,719200,{"date":1575,"open":1576,"high":1577,"low":1564,"close":1569,"change":255,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1569},"2025-11-17",15.95,16.02,-3.63,726700,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1145,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-11-14",15.79,16.030001,15.68,15.98,0.76,610200,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1556,"change":950,"percent_change":1192,"volume":1226,"transactions":9,"vwap":1556},"2025-11-13",15.84,16.08,15.77,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":492,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2025-11-12",15.99,16.21,15.89,15.9,-0.69,741400,{"date":1602,"open":1603,"high":1591,"low":1584,"close":1604,"change":751,"percent_change":1237,"volume":1605,"transactions":9,"vwap":1604},"2025-11-11",15.74,16.01,609300,{"date":1607,"open":1582,"high":1576,"low":1549,"close":1608,"change":620,"percent_change":620,"volume":1609,"transactions":9,"vwap":1608},"2025-11-10",15.75,737000,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1608,"change":782,"percent_change":72,"volume":1615,"transactions":9,"vwap":1608},"2025-11-07",15.48,15.76,15.44,696800,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":595,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-11-06",15.69,15.8,15.59,15.61,-1.27,710400,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1628,"change":570,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-11-05",15.54,15.92,15.81,1.35,715400,{"date":1632,"open":1633,"high":1562,"low":1564,"close":1571,"change":782,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1571},"2025-11-04",15.41,0.91,819900,{"date":1637,"open":1638,"high":1639,"low":31,"close":1639,"change":372,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-11-03",15.22,15.46,1.11,1057100,{"date":1643,"open":1644,"high":1614,"low":1645,"close":1646,"change":391,"percent_change":440,"volume":1647,"transactions":9,"vwap":1646},"2025-10-31",15.33,15.07,15.29,616900,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1639,"change":234,"percent_change":482,"volume":1653,"transactions":9,"vwap":1639},"2025-10-30",15.49,15.73,15.36,825100,{"date":1655,"open":1597,"high":1543,"low":1569,"close":1650,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1650},"2025-10-29",-0.9,-5.49,1121700,{"date":1660,"open":1596,"high":1150,"low":1661,"close":1662,"change":517,"percent_change":58,"volume":1663,"transactions":9,"vwap":1662},"2025-10-28",16.15,16.39,489200,{"date":1665,"open":1483,"high":1666,"low":1667,"close":1668,"change":457,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-10-27",16.53,16.27,16.31,-0.97,435600,{"date":1672,"open":1662,"high":1666,"low":1550,"close":1528,"change":751,"percent_change":1137,"volume":1673,"transactions":9,"vwap":1528},"2025-10-24",407000,{"date":1675,"open":1524,"high":1676,"low":1677,"close":1596,"change":536,"percent_change":203,"volume":1678,"transactions":9,"vwap":1596},"2025-10-23",16.29,16.059999,482100,{"date":1680,"open":1517,"high":1519,"low":1681,"close":1676,"change":372,"percent_change":341,"volume":1682,"transactions":9,"vwap":1676},"2025-10-22",16.13,432500,{"date":1684,"open":1681,"high":1685,"low":1686,"close":1687,"change":117,"percent_change":294,"volume":1688,"transactions":9,"vwap":1687},"2025-10-21",16.28,16.07,16.12,385200,{"date":1690,"open":1595,"high":1517,"low":1691,"close":1681,"change":340,"percent_change":26,"volume":1692,"transactions":9,"vwap":1681},"2025-10-20",15.82,480400,{"date":1694,"open":1695,"high":1627,"low":1696,"close":1697,"change":745,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-10-17",15.65,15.57,15.91,2.51,598600,{"date":1701,"open":1702,"high":1662,"low":1703,"close":1704,"change":1656,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-10-16",16.32,15.42,15.52,-5.48,713300,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1150,"change":482,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1150},"2025-10-15",16.69,16.7,16.34,-1.14,497500,{"date":1715,"open":1716,"high":1198,"low":1686,"close":1495,"change":1509,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1495},"2025-10-14",16.1,2.98,579600,{"date":1720,"open":1523,"high":1508,"low":1721,"close":1681,"change":736,"percent_change":127,"volume":1722,"transactions":9,"vwap":1681},"2025-10-13",15.94,602500,{"date":1724,"open":1143,"high":1189,"low":1677,"close":1542,"change":493,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1542},"2025-10-10",-3.07,653500,{"date":1728,"open":1191,"high":1198,"low":1481,"close":1493,"change":448,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1493},"2025-10-09",-0.78,463300,{"date":1732,"open":1149,"high":1149,"low":1164,"close":1191,"change":202,"percent_change":1427,"volume":1733,"transactions":9,"vwap":1191},"2025-10-08",397100,{"date":1735,"open":1170,"high":1438,"low":1156,"close":1178,"change":391,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1178},"2025-10-07",-1,451500,{"date":1739,"open":1384,"high":1474,"low":1151,"close":1162,"change":466,"percent_change":122,"volume":1740,"transactions":9,"vwap":1162},"2025-10-06",665800,{"date":1742,"open":1198,"high":1385,"low":1198,"close":1156,"change":112,"percent_change":815,"volume":1743,"transactions":9,"vwap":1156},"2025-10-03",717900,{"date":1745,"open":1198,"high":1144,"low":1495,"close":1155,"change":202,"percent_change":1427,"volume":1746,"transactions":9,"vwap":1155},"2025-10-02",368800,{"date":1748,"open":1176,"high":1128,"low":1198,"close":1189,"change":595,"percent_change":214,"volume":1749,"transactions":9,"vwap":1189},"2025-10-01",601600,{"date":1751,"open":1752,"high":1111,"low":1176,"close":1434,"change":1291,"percent_change":1420,"volume":1753,"transactions":9,"vwap":1434},"2025-09-30",17.15,684700,{"date":1755,"open":1109,"high":1109,"low":1202,"close":1102,"change":473,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1102},"2025-09-29",-1.49,508700,{"date":1759,"open":1101,"high":1760,"low":1761,"close":1449,"change":112,"percent_change":157,"volume":1762,"transactions":9,"vwap":1449},"2025-09-26",17.5,17.27,538200,{"date":1764,"open":1103,"high":1109,"low":1111,"close":1230,"change":294,"percent_change":223,"volume":1765,"transactions":9,"vwap":1230},"2025-09-25",401700,{"date":1767,"open":1768,"high":1769,"low":1761,"close":1449,"change":285,"percent_change":264,"volume":1770,"transactions":9,"vwap":1449},"2025-09-24",17.49,17.59,455500,{"date":1772,"open":1442,"high":1259,"low":1442,"close":1118,"change":720,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1118},"2025-09-23",0.58,424300,{"date":1776,"open":1777,"high":1455,"low":1778,"close":1351,"change":595,"percent_change":1712,"volume":1779,"transactions":9,"vwap":1351},"2025-09-22",17.54,17.32,657000,{"date":1781,"open":1782,"high":1782,"low":1242,"close":1337,"change":537,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1337},"2025-09-19",17.94,-2.06,3040000,{"date":1786,"open":1129,"high":1787,"low":1129,"close":1788,"change":625,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-09-18",17.93,17.92,3.05,547800,{"date":1792,"open":1123,"high":1322,"low":1761,"close":1101,"change":782,"percent_change":373,"volume":1793,"transactions":9,"vwap":1101},"2025-09-17",741700,{"date":1795,"open":1101,"high":1118,"low":1390,"close":1383,"change":482,"percent_change":1112,"volume":1796,"transactions":9,"vwap":1383},"2025-09-16",472500,{"date":1798,"open":1242,"high":1096,"low":1442,"close":1129,"change":448,"percent_change":1370,"volume":1799,"transactions":9,"vwap":1129},"2025-09-15",518500,{"date":1801,"open":1338,"high":1459,"low":1116,"close":1460,"change":202,"percent_change":1243,"volume":1802,"transactions":9,"vwap":1460},"2025-09-12",376400,{"date":1804,"open":1093,"high":1343,"low":1366,"close":1805,"change":528,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-09-11",17.67,0.63,452600,{"date":1809,"open":1217,"high":1218,"low":1217,"close":1084,"change":720,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1084},"2025-09-10",0.57,393000,{"date":1813,"open":1374,"high":1322,"low":1109,"close":1116,"change":1172,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1116},"2025-09-09",-1.69,456600,{"date":1817,"open":1074,"high":1229,"low":1460,"close":1076,"change":254,"percent_change":641,"volume":1818,"transactions":9,"vwap":1076},"2025-09-08",547500,{"date":1820,"open":926,"high":931,"low":1459,"close":1083,"change":235,"percent_change":1729,"volume":1821,"transactions":9,"vwap":1083},"2025-09-05",480000,{"date":1823,"open":1224,"high":1824,"low":1259,"close":1824,"change":1015,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-09-04",18.02,1.92,597000,{"date":1828,"open":1401,"high":1322,"low":1777,"close":1259,"change":620,"percent_change":620,"volume":1829,"transactions":9,"vwap":1259},"2025-09-03",353100,{"date":1831,"open":1832,"high":1259,"low":1351,"close":1259,"change":274,"percent_change":1250,"volume":1833,"transactions":9,"vwap":1259},"2025-09-02",17.48,442900,{"date":1835,"open":1074,"high":1788,"low":1343,"close":1332,"change":294,"percent_change":223,"volume":1836,"transactions":9,"vwap":1332},"2025-08-29",425500,{"date":1838,"open":932,"high":932,"low":1259,"close":1241,"change":117,"percent_change":294,"volume":1839,"transactions":9,"vwap":1241},"2025-08-28",399600,{"date":1841,"open":1215,"high":1083,"low":1215,"close":1231,"change":782,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1231},"2025-08-27",0.79,306400,{"date":1845,"open":1777,"high":1216,"low":1777,"close":1259,"change":1145,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1259},"2025-08-26",0.68,423000,{"date":1849,"open":1374,"high":1076,"low":1084,"close":1084,"change":391,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1084},"2025-08-25",-0.96,412600,{"date":1853,"open":1854,"high":1332,"low":1855,"close":1374,"change":774,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1374},"2025-08-22",16.94,16.87,5.16,891600,{"date":1859,"open":1709,"high":1149,"low":1860,"close":1176,"change":313,"percent_change":604,"volume":1861,"transactions":9,"vwap":1176},"2025-08-21",16.68,452000,{"date":1863,"open":1198,"high":1189,"low":1709,"close":1864,"change":192,"percent_change":765,"volume":1865,"transactions":9,"vwap":1864},"2025-08-20",16.79,480800,{"date":1867,"open":1165,"high":1868,"low":1535,"close":1869,"change":285,"percent_change":1172,"volume":1870,"transactions":9,"vwap":1869},"2025-08-19",16.93,16.74,362800,{"date":1872,"open":1860,"high":1185,"low":1499,"close":1864,"change":1145,"percent_change":783,"volume":1873,"transactions":9,"vwap":1864},"2025-08-18",333200,{"date":1875,"open":1402,"high":1402,"low":1535,"close":1535,"change":295,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1535},"2025-08-15",-1.65,1015200,{"date":1879,"open":1155,"high":1384,"low":1880,"close":1402,"change":950,"percent_change":213,"volume":1881,"transactions":9,"vwap":1402},"2025-08-14",16.71,433300,{"date":1883,"open":1884,"high":1163,"low":1176,"close":1170,"change":372,"percent_change":107,"volume":1885,"transactions":9,"vwap":1170},"2025-08-13",16.96,746900,{"date":1887,"open":1183,"high":1142,"low":1662,"close":1151,"change":1773,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1151},"2025-08-12",3.57,505300,{"date":1891,"open":1534,"high":1892,"low":1687,"close":1534,"change":1179,"percent_change":466,"volume":1893,"transactions":9,"vwap":1534},"2025-08-11",16.3,470500,{"date":1895,"open":1676,"high":1676,"low":1716,"close":1596,"change":492,"percent_change":641,"volume":1896,"transactions":9,"vwap":1596},"2025-08-08",371500,{"date":1898,"open":1709,"high":1709,"low":1667,"close":1702,"change":655,"percent_change":1530,"volume":1899,"transactions":9,"vwap":1702},"2025-08-07",497600,{"date":1901,"open":1535,"high":1165,"low":1518,"close":1902,"change":457,"percent_change":1850,"volume":1903,"transactions":9,"vwap":1902},"2025-08-06",16.54,508400,{"date":1905,"open":1164,"high":1164,"low":1183,"close":1710,"change":1145,"percent_change":783,"volume":1906,"transactions":9,"vwap":1710},"2025-08-05",705400,{"date":1908,"open":1184,"high":1535,"low":1702,"close":1488,"change":127,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1488},"2025-08-04",1.53,589500,{"date":1912,"open":1529,"high":100,"low":1545,"close":1184,"change":1053,"percent_change":1112,"volume":1913,"transactions":9,"vwap":1184},"2025-08-01",929600,{"date":1915,"open":1529,"high":1488,"low":1916,"close":1489,"change":372,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1489},"2025-07-31",16.22,1.04,879300,{"date":1920,"open":1481,"high":1149,"low":1542,"close":1711,"change":986,"percent_change":1375,"volume":1921,"transactions":9,"vwap":1711},"2025-07-30",1275200,{"date":1923,"open":1483,"high":1483,"low":1686,"close":1686,"change":213,"percent_change":1193,"volume":1924,"transactions":9,"vwap":1686},"2025-07-29",566000,{"date":1926,"open":1892,"high":1702,"low":1517,"close":1668,"change":736,"percent_change":127,"volume":1927,"transactions":9,"vwap":1668},"2025-07-28",460500,{"date":1929,"open":1685,"high":1529,"low":1591,"close":1667,"change":202,"percent_change":1353,"volume":1930,"transactions":9,"vwap":1667},"2025-07-25",584300,{"date":1932,"open":1869,"high":1155,"low":1508,"close":1933,"change":1038,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-07-24",16.37,-2.56,537700,{"date":1937,"open":1938,"high":1938,"low":1493,"close":1185,"change":508,"percent_change":112,"volume":1939,"transactions":9,"vwap":1185},"2025-07-23",16.91,579400,{"date":1941,"open":1178,"high":1384,"low":1198,"close":1864,"change":508,"percent_change":112,"volume":1942,"transactions":9,"vwap":1864},"2025-07-22",729800,{"date":1944,"open":1938,"high":1202,"low":1165,"close":1171,"change":492,"percent_change":1280,"volume":1945,"transactions":9,"vwap":1171},"2025-07-21",406600,{"date":1947,"open":1384,"high":1385,"low":1155,"close":1142,"change":419,"percent_change":254,"volume":1948,"transactions":9,"vwap":1142},"2025-07-18",2509300,{"date":1950,"open":1709,"high":1170,"low":1535,"close":1938,"change":751,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1938},"2025-07-17",1.56,858200,{"date":1954,"open":1528,"high":1164,"low":1668,"close":1158,"change":192,"percent_change":765,"volume":1955,"transactions":9,"vwap":1158},"2025-07-16",879500,{"date":1957,"open":1958,"high":1438,"low":1493,"close":1493,"change":1339,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1493},"2025-07-15",17.09,-3.26,529300,{"date":1962,"open":1884,"high":1474,"low":1149,"close":1438,"change":844,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1438},"2025-07-14",0.94,490000,{"date":1966,"open":1414,"high":1136,"low":1384,"close":1162,"change":1053,"percent_change":1386,"volume":1967,"transactions":9,"vwap":1162},"2025-07-11",320600,{"date":1969,"open":1384,"high":1778,"low":1402,"close":1134,"change":517,"percent_change":1537,"volume":1970,"transactions":9,"vwap":1134},"2025-07-10",516800,{"date":1972,"open":1752,"high":1130,"low":1384,"close":1409,"change":1179,"percent_change":362,"volume":1973,"transactions":9,"vwap":1409},"2025-07-09",353000,{"date":1975,"open":1128,"high":1209,"low":1169,"close":1390,"change":528,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1390},"2025-07-08",0.65,531700,{"date":1979,"open":1102,"high":1778,"low":1868,"close":1884,"change":1172,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1884},"2025-07-07",-1.74,482400,{"date":1983,"open":1958,"high":1108,"low":1958,"close":1111,"change":25,"percent_change":1237,"volume":1984,"transactions":9,"vwap":1111},"2025-07-03",371100,{"date":1986,"open":1171,"high":1385,"low":1987,"close":1169,"change":765,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1169},"2025-07-02",16.64,1.8,473100,{"date":1991,"open":1536,"high":1938,"low":1536,"close":1860,"change":1461,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1860},"2025-07-01",2.77,495500,{"date":1995,"open":1996,"high":100,"low":1916,"close":1523,"change":254,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1523},"2025-06-30",16.45,-0.73,564100,{"date":2000,"open":1702,"high":1150,"low":1523,"close":1529,"change":517,"percent_change":58,"volume":2001,"transactions":9,"vwap":1529},"2025-06-27",1059600,{"date":2003,"open":2004,"high":1676,"low":2005,"close":1667,"change":1461,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1667},"2025-06-26",15.87,15.85,2.84,374300,{"date":2009,"open":1721,"high":1585,"low":1592,"close":1691,"change":391,"percent_change":551,"volume":2010,"transactions":9,"vwap":1691},"2025-06-25",409100,{"date":2012,"open":1576,"high":1916,"low":1576,"close":1595,"change":1145,"percent_change":1586,"volume":2013,"transactions":9,"vwap":1595},"2025-06-24",490100,{"date":2015,"open":2016,"high":1597,"low":2016,"close":2004,"change":58,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2004},"2025-06-23",15.32,3.19,560400,{"date":2020,"open":1569,"high":1557,"low":2021,"close":2022,"change":508,"percent_change":313,"volume":2023,"transactions":9,"vwap":2022},"2025-06-20",15.34,15.38,1667500,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":313,"percent_change":381,"volume":2030,"transactions":9,"vwap":2029},"2025-06-18",15.26,15.51,15.24,15.37,443800,{"date":2032,"open":2033,"high":1614,"low":2034,"close":1570,"change":492,"percent_change":1264,"volume":1964,"transactions":9,"vwap":1570},"2025-06-17",15.25,15.18,{"date":2036,"open":1563,"high":1603,"low":2022,"close":1633,"change":1291,"percent_change":255,"volume":2037,"transactions":9,"vwap":1633},"2025-06-16",475800,{"date":2039,"open":1562,"high":2040,"low":2041,"close":2042,"change":1250,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-06-13",15.72,15.47,15.5,-2.45,480600,{"date":2046,"open":2047,"high":1697,"low":1555,"close":1597,"change":950,"percent_change":1192,"volume":2048,"transactions":9,"vwap":1597},"2025-06-12",15.83,392800,{"date":2050,"open":1716,"high":1536,"low":1556,"close":2051,"change":254,"percent_change":458,"volume":2052,"transactions":9,"vwap":2051},"2025-06-11",15.93,467300,{"date":2054,"open":1598,"high":2055,"low":1590,"close":2056,"change":372,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-06-10",16.18,16.049999,1.07,546600,{"date":2060,"open":1576,"high":2056,"low":1628,"close":2061,"change":517,"percent_change":529,"volume":2062,"transactions":9,"vwap":2061},"2025-06-09",15.88,536400,{"date":2064,"open":1555,"high":1691,"low":1696,"close":1619,"change":132,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1619},"2025-06-06",2.6,459100,{"date":2068,"open":1614,"high":2041,"low":77,"close":1569,"change":234,"percent_change":482,"volume":2069,"transactions":9,"vwap":1569},"2025-06-05",453500,{"date":2071,"open":1562,"high":1618,"low":2072,"close":2072,"change":213,"percent_change":875,"volume":2073,"transactions":9,"vwap":2072},"2025-06-04",15.43,395700,{"date":2075,"open":1652,"high":2040,"low":2076,"close":2077,"change":411,"percent_change":1951,"volume":2078,"transactions":9,"vwap":2077},"2025-06-03",15.35,15.67,365000,{"date":2080,"open":1704,"high":1571,"low":1570,"close":2072,"change":482,"percent_change":474,"volume":2081,"transactions":9,"vwap":2072},"2025-06-02",286600,{"date":2083,"open":1584,"high":2084,"low":2085,"close":1562,"change":492,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1562},"2025-05-30",15.71,15.56,-0.7,442800,{"date":2089,"open":1558,"high":1651,"low":1650,"close":1651,"change":372,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1651},"2025-05-29",1.09,335700,{"date":2093,"open":1592,"high":2047,"low":2085,"close":2085,"change":439,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2085},"2025-05-28",-1.46,319600,{"date":2097,"open":1549,"high":1691,"low":1633,"close":1582,"change":157,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1582},"2025-05-27",2.27,467800,{"date":2101,"open":2102,"high":2042,"low":2102,"close":1614,"change":294,"percent_change":1250,"volume":2103,"transactions":9,"vwap":1614},"2025-05-23",15.17,473800,{"date":2105,"open":1704,"high":1563,"low":1650,"close":2042,"change":202,"percent_change":1042,"volume":2106,"transactions":9,"vwap":2042},"2025-05-22",427800,{"date":2108,"open":1627,"high":1585,"low":1571,"close":1571,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1571},"2025-05-21",-0.46,-2.86,420500,{"date":2113,"open":1542,"high":1661,"low":1585,"close":1677,"change":419,"percent_change":254,"volume":2114,"transactions":9,"vwap":1677},"2025-05-20",384300,{"date":2116,"open":2117,"high":1545,"low":2004,"close":1591,"change":419,"percent_change":254,"volume":2118,"transactions":9,"vwap":1591},"2025-05-19",15.96,464600,{"date":2120,"open":1543,"high":1536,"low":1577,"close":1716,"change":1291,"percent_change":1339,"volume":2121,"transactions":9,"vwap":1716},"2025-05-16",519900,{"date":2123,"open":2056,"high":1596,"low":1577,"close":2124,"change":372,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-05-15",16.19,1.06,447900,{"date":2128,"open":1577,"high":1517,"low":1627,"close":1577,"change":950,"percent_change":1192,"volume":2129,"transactions":9,"vwap":1577},"2025-05-14",823700,{"date":2131,"open":1677,"high":1543,"low":1576,"close":1677,"change":736,"percent_change":127,"volume":2132,"transactions":9,"vwap":1677},"2025-05-13",564300,{"date":2134,"open":1550,"high":1662,"low":2135,"close":1577,"change":815,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1577},"2025-05-12",16,2.3,618600,{"date":2139,"open":1556,"high":1598,"low":1558,"close":1555,"change":1022,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1555},"2025-05-09",-2,455600,{"date":2143,"open":2144,"high":1716,"low":2040,"close":1585,"change":1236,"percent_change":1415,"volume":2145,"transactions":9,"vwap":1585},"2025-05-08",15.78,478300,{"date":2147,"open":2047,"high":2005,"low":2148,"close":1618,"change":192,"percent_change":147,"volume":2149,"transactions":9,"vwap":1618},"2025-05-07",15.63,491000,{"date":2151,"open":2148,"high":1592,"low":1704,"close":1549,"change":1053,"percent_change":1712,"volume":2152,"transactions":9,"vwap":1549},"2025-05-06",485500,{"date":2154,"open":1584,"high":1585,"low":1584,"close":1691,"change":274,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1691},"2025-05-05",-0.44,450800,{"date":2158,"open":1563,"high":2051,"low":1558,"close":1597,"change":152,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1597},"2025-05-02",2.45,725200,{"date":2162,"open":2026,"high":1584,"low":2163,"close":2027,"change":466,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2027},"2025-05-01",15.14,1.24,713900,{"date":2167,"open":2033,"high":2072,"low":2168,"close":2016,"change":213,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2016},"2025-04-30",15.11,-1.54,862000,{"date":2172,"open":1620,"high":1563,"low":2034,"close":2085,"change":127,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2085},"2025-04-29",1.63,1044400,{"date":2176,"open":2177,"high":1644,"low":31,"close":77,"change":411,"percent_change":2178,"volume":2179,"transactions":9,"vwap":77},"2025-04-28",15.12,1.59,693300,{"date":2181,"open":2168,"high":2182,"low":2183,"close":1645,"change":391,"percent_change":304,"volume":2179,"transactions":9,"vwap":1645},"2025-04-25",15.15,14.91,{"date":2185,"open":2186,"high":2026,"low":2187,"close":2028,"change":737,"percent_change":1323,"volume":2188,"transactions":9,"vwap":2028},"2025-04-24",14.96,14.9,678400,{"date":2190,"open":1645,"high":1703,"low":2191,"close":2192,"change":127,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-04-23",14.89,15.04,1.69,775800,{"date":185,"open":2196,"high":2197,"low":181,"close":2198,"change":1104,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},14.38,14.87,14.79,2.85,661000]