[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FFBC":3,"homepage-market-summary":35,"stock-historical-FFBC":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FFBC","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 Financial Bancorp","Nasdaq",null,"NATIONAL COMMERCIAL BANKS","First Financial Bancorp is a mid-sized, regional bank holding company. It engages in the business of commercial banking and other banking and banking-related activities through its subsidiary. The range of banking services provided to individuals and businesses includes commercial lending, real estate lending, and consumer financing. Real estate loans are loans secured by a mortgage lien on the real property of the borrower, which may either be residential property or commercial property. In addition, it offers deposit products that include interest-bearing and non-interest-bearing accounts, time deposits, and cash management services for commercial customers. A full range of trust and wealth management services is also provided through First Financial's Wealth Management line of business.","2,199","Cincinnati, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.2633,1.04,"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},31.87,31.79,32.13,31.67,31.51,0.36,1.14,807667.715008,14525,31.8704,36.25,23.059999,855274.077853052,66.8,10048,{"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},22.55,719306,262546597.463263,36.2,"2025-04-22",[187,188,198,209,220,231,242,253,264,274,284,293,303,314,325,334,344,353,361,372,383,391,401,411,421,431,440,449,460,469,479,489,498,509,518,526,536,544,554,565,575,586,596,605,616,624,630,638,647,657,664,674,684,694,704,713,720,728,735,741,747,752,760,767,772,779,785,790,796,802,809,817,826,830,838,846,852,858,866,872,878,884,892,899,908,916,923,932,939,946,952,958,966,973,980,987,994,1003,1010,1017,1024,1030,1036,1043,1047,1054,1059,1066,1074,1081,1086,1091,1096,1104,1113,1121,1127,1134,1141,1148,1154,1158,1165,1170,1175,1182,1190,1197,1202,1209,1215,1223,1229,1235,1240,1245,1252,1259,1267,1274,1279,1285,1292,1297,1302,1308,1315,1322,1327,1334,1341,1349,1355,1362,1367,1375,1379,1387,1393,1400,1405,1409,1413,1418,1423,1427,1434,1439,1444,1450,1457,1464,1469,1475,1481,1489,1494,1501,1506,1513,1520,1528,1535,1543,1550,1557,1564,1572,1580,1587,1594,1601,1607,1612,1617,1625,1631,1638,1644,1649,1653,1658,1664,1668,1674,1679,1687,1691,1695,1702,1707,1713,1719,1724,1732,1740,1748,1755,1762,1767,1776,1783,1788,1794,1800,1806,1814,1818,1823,1829,1833,1840,1845,1850,1854,1857,1861,1866,1873,1879,1885,1890,1899,1905,1910,1918,1923,1928,1931,1936,1939,1945,1950,1956,1960,1966,1971,1974,1978,1983,1988,1993,1997,2001,2005,2011,2015,2019,2024,2030,2034,2039,2043,2047,2050,2055,2060,2065,2067,2070,2075,2079,2085,2091,2097,2102,2105,2110,2118,2123,2127,2131,2137,2142,2147,2152,2156,2159,2164,2169,2174,2181,2186,2192,2196,2200,2203,2207,2213,2217,2221,2224,2227,2231,2235,2240,2245,2250,2254,2256,2260,2263,2268,2273,2279,2284,2289,2293,2299,2304,2310,2315,2320,2324,2330,2337,2340,2345,2348,2352,2358,2361,2365,2368,2372,2376,2380,2385,2388,2391,2395,2399,2402,2406,2409,2412,2416,2419,2424,2431,2437,2443,2448,2452,2458],{"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":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",31.08,31.555,30.61,0.19,0.61,894103.845641,15041,31.1971,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",31.52,31.7,31.15,31.32,-0.13,-0.41,806579.610347,13770,31.3353,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",31.97,32.1,31.375,31.45,-0.47,-1.47,808875.997534,13677,31.5119,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",32.26,32.41,31.86,31.92,-0.48,-1.48,729352.34214,13328,31.987,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",32.15,32.68,32.07,32.4,0.85,2.69,1813272.463748,22829,32.4287,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",31.39,31.652,31.09,31.55,0.33,1.06,952647.790038,16163,31.4575,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",31.35,31.585,31.19,31.22,-0.11,-0.35,1023964.280988,17061,31.3068,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":205,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",31.99,32.03,31.31,31.33,-1.29,1262748.694909,17663,31.502,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":260,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",32.11,32.24,31.71,31.74,-1.09,727628.476103,12792,31.8469,{"date":285,"open":235,"high":286,"low":279,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",32.17,32.09,-0.025,-0.08,2530185.882375,14382,32.0573,{"date":294,"open":295,"high":296,"low":287,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",32.48,32.52,32.115,-0.065,-0.2,659504.439568,13118,32.2148,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",32.65,32.74,31.595,32.18,-0.49,-1.5,1221585.863755,19330,32.2084,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",32.69,33.04,32.545,32.67,-0.07,-0.21,752363.055349,13553,32.7328,{"date":326,"open":327,"high":328,"low":329,"close":306,"change":330,"percent_change":164,"volume":331,"transactions":332,"vwap":333},"2026-09-14",32.5,32.9,32.45,0.24,657265.246646,14211,32.7226,{"date":335,"open":336,"high":337,"low":338,"close":327,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",32.87,32.91,32.22,-0.03,-0.09,719326.595638,11784,32.4859,{"date":345,"open":346,"high":347,"low":348,"close":347,"change":147,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",32.21,32.53,31.94,0.99,626549.498807,11533,32.3743,{"date":354,"open":236,"high":355,"low":276,"close":346,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",32.595,-0.4,-1.23,792460.482486,13675,32.2461,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",32.8,32.891,32.58,32.61,-0.37,-1.12,649650.904086,14067,32.7092,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",32.73,33.16,32.72,32.98,0.15,0.46,613504.116872,13719,33.0145,{"date":384,"open":376,"high":385,"low":376,"close":386,"change":387,"percent_change":58,"volume":388,"transactions":389,"vwap":390},"2026-09-03",33.125,32.83,0.16,645817.904837,9723,32.8606,{"date":392,"open":393,"high":394,"low":395,"close":319,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",32.16,32.92,32.125,0.65,2.03,814265.722668,13761,32.6423,{"date":402,"open":403,"high":327,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",32.35,31.89,32.02,-0.61,-1.87,788015.566205,14285,32.1167,{"date":412,"open":234,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",32.82,32.51,32.63,-0.19,-0.58,769028.614891,14019,32.6487,{"date":422,"open":423,"high":424,"low":425,"close":413,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",32.75,32.89,32.6,0.09,0.27,958172.040024,15866,32.7617,{"date":432,"open":433,"high":434,"low":338,"close":374,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",32.49,32.81,-0.04,-0.12,402723.56108,10832,32.6269,{"date":441,"open":386,"high":328,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",32.575,32.77,0.11,0.34,588137.089586,11328,32.7758,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",33,33.11,32.635,32.66,-0.28,-0.85,422426.995277,9543,32.7135,{"date":461,"open":462,"high":463,"low":365,"close":464,"change":340,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",33.1,33.33,32.94,-0.27,443763.470663,11731,33.0384,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":330,"volume":476,"transactions":477,"vwap":478},"2026-08-21",33.23,33.28,32.615,33.03,0.08,724293.941253,11100,32.9712,{"date":480,"open":481,"high":452,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",32.85,32.71,32.95,0.04,0.12,626327.458295,13284,32.942,{"date":490,"open":491,"high":491,"low":492,"close":337,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",33.85,32.84,-0.88,-2.6,868827.333402,14929,33.1181,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",34.23,34.255,33.67,33.79,-0.38,-1.11,698309.022952,13403,33.8455,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":321,"percent_change":406,"volume":515,"transactions":516,"vwap":517},"2026-08-17",34.26,34.56,34.12,34.17,552257.568509,11167,34.2283,{"date":519,"open":520,"high":521,"low":520,"close":522,"change":484,"percent_change":485,"volume":523,"transactions":524,"vwap":525},"2026-08-14",34.21,34.52,34.38,456925.980035,10408,34.3841,{"date":527,"open":528,"high":529,"low":520,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",34.33,34.44,34.34,0.26,0.76,442063.30268,10477,34.3185,{"date":537,"open":538,"high":539,"low":540,"close":538,"change":475,"percent_change":330,"volume":541,"transactions":542,"vwap":543},"2026-08-12",34.08,34.22,33.86,727327.616294,14608,34.0645,{"date":545,"open":502,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-11",34.09,33.58,34,0.39,1.16,490625.666735,12754,33.9425,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",33.53,33.805,33.305,33.61,-0.05,-0.15,538327.48295,13366,33.5223,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":436,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-07",33.64,33.82,33.39,33.66,-0.36,495780.938003,10777,33.6989,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",34.63,34.69,33.75,33.78,-0.611,-1.78,808073.188174,14031,33.9419,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":367,"volume":593,"transactions":594,"vwap":595},"2026-08-05",34.67,34.86,34.31,34.391,-0.129,549263.151828,13656,34.4336,{"date":597,"open":598,"high":599,"low":600,"close":521,"change":152,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-04",34.15,34.78,33.97,1.11,835317.376911,16689,34.5522,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",34.04,34.35,34.03,34.14,0.31,0.92,816185.708411,14079,34.1865,{"date":617,"open":540,"high":618,"low":619,"close":620,"change":484,"percent_change":485,"volume":621,"transactions":622,"vwap":623},"2026-07-31",34.085,33.54,33.83,941244.077183,15780,33.7998,{"date":625,"open":626,"high":514,"low":579,"close":503,"change":339,"percent_change":340,"volume":627,"transactions":628,"vwap":629},"2026-07-30",33.99,806356.474821,15212,33.8771,{"date":631,"open":632,"high":633,"low":634,"close":568,"change":635,"percent_change":426,"volume":636,"transactions":637,"vwap":620},"2026-07-29",33.6,34.025,33.57,0.03,1171090.135562,22648,{"date":639,"open":547,"high":640,"low":641,"close":503,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-28",33.91,33.3539,0.21,0.63,1067733.670571,19332,33.7163,{"date":648,"open":649,"high":650,"low":651,"close":547,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-27",33.98,34.16,33.565,-0.29,-0.86,997519.160429,19423,33.7707,{"date":658,"open":503,"high":650,"low":659,"close":660,"change":475,"percent_change":330,"volume":661,"transactions":662,"vwap":663},"2026-07-24",33.51,33.87,909825.872602,15144,33.9486,{"date":665,"open":666,"high":667,"low":668,"close":503,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-23",33.56,33.795,33.185,-0.17,-0.5,1884481.410234,31457,33.5788,{"date":675,"open":676,"high":649,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-22",33.24,33.13,33.96,-1.71,-4.79,2422243.664275,36751,33.671,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":193,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-21",35.36,35.75,35.06,35.67,0.54,1485848.773649,24410,35.5159,{"date":695,"open":689,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-20",35.79,35.26,35.48,-0.24,-0.67,892682.220236,18124,35.4472,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-17",36.080002,36.15,35.59,35.72,-0.46,-1.27,3379500,{"date":714,"open":715,"high":30,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-16",34.87,36.18,1.37,3.94,1480500,{"date":721,"open":722,"high":723,"low":650,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-15",34.49,35.0099983,34.81,0.58,1.69,1157300,{"date":729,"open":730,"high":731,"low":732,"close":500,"change":416,"percent_change":733,"volume":734,"transactions":9,"vwap":500},"2026-07-14",34.46,34.61,34.080002,-0.55,818400,{"date":736,"open":737,"high":738,"low":678,"close":739,"change":560,"percent_change":561,"volume":740,"transactions":9,"vwap":739},"2026-07-13",34.51,34.66,34.42,786300,{"date":742,"open":743,"high":521,"low":743,"close":744,"change":379,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-07-10",34.0099983,34.47,1.35,763900,{"date":748,"open":659,"high":749,"low":659,"close":743,"change":396,"percent_change":750,"volume":751,"transactions":9,"vwap":743},"2026-07-09",34.099998,1.95,1073600,{"date":753,"open":754,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-08",34.27,33.12,33.36,-0.95,-2.77,1162300,{"date":761,"open":762,"high":715,"low":763,"close":590,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":590},"2026-07-07",34.77,34.29,-0.32,-0.92,973400,{"date":768,"open":769,"high":762,"low":769,"close":577,"change":330,"percent_change":770,"volume":771,"transactions":9,"vwap":577},"2026-07-06",34.25,0.7,847400,{"date":773,"open":589,"high":774,"low":775,"close":776,"change":455,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-02",35,34.13,34.39,-0.81,1007500,{"date":780,"open":548,"high":781,"low":676,"close":588,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":588},"2026-07-01",34.7,0.84,2.48,1375000,{"date":786,"open":787,"high":548,"low":788,"close":620,"change":320,"percent_change":321,"volume":789,"transactions":9,"vwap":620},"2026-06-30",33.77,33.65,1061800,{"date":791,"open":792,"high":640,"low":793,"close":794,"change":485,"percent_change":25,"volume":795,"transactions":9,"vwap":794},"2026-06-29",33.55,33.32,33.9,1113100,{"date":797,"open":567,"high":649,"low":798,"close":580,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":580},"2026-06-26",33.41,0.29,0.87,3394400,{"date":803,"open":394,"high":804,"low":454,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-25",33.5,33.49,0.57,1.73,888200,{"date":810,"open":811,"high":812,"low":813,"close":394,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":394},"2026-06-24",32.42,32.97,32.34,0.45,1.39,1113600,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-23",32.0099983,32.57,31.91,32.47,0.53,1.66,741000,{"date":827,"open":23,"high":393,"low":828,"close":348,"change":248,"percent_change":17,"volume":829,"transactions":9,"vwap":348},"2026-06-22",31.53,595200,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":378,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-18",31.65,32.029999,31.37,31.61,0.48,1723400,{"date":839,"open":840,"high":276,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-17",31.78,31.13,31.46,-0.43,-1.35,973700,{"date":847,"open":848,"high":277,"low":849,"close":404,"change":850,"percent_change":806,"volume":851,"transactions":9,"vwap":404},"2026-06-16",32.12,31.69,0.18,747000,{"date":853,"open":811,"high":454,"low":854,"close":278,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":278},"2026-06-15",31.62,-0.59,-1.83,684000,{"date":859,"open":860,"high":861,"low":860,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-12",31.9,32.31,32.3,0.52,1.64,612300,{"date":867,"open":832,"high":868,"low":869,"close":840,"change":870,"percent_change":43,"volume":871,"transactions":9,"vwap":840},"2026-06-11",31.93,31.41,0.23,790400,{"date":873,"open":874,"high":875,"low":244,"close":247,"change":876,"percent_change":690,"volume":877,"transactions":9,"vwap":247},"2026-06-10",31.58,31.73,0.17,845700,{"date":879,"open":246,"high":279,"low":246,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-09",31.38,0.56,1.82,1033800,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":339,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-08",30.99,31.21,30.79,30.82,-0.1,825800,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":611,"percent_change":94,"volume":898,"transactions":9,"vwap":897},"2026-06-05",30.62,31.11,30.47,30.85,880300,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-04",30.26,30.67,30.049999,30.54,0.77,2.59,1555200,{"date":909,"open":910,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-03",30.34,29.75,29.77,-0.69,-2.27,887800,{"date":917,"open":918,"high":192,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-02",29.9,30.46,0.44,1.47,981100,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-01",30.24,30.43,29.93,30.02,-0.74,-2.41,1157000,{"date":933,"open":888,"high":934,"low":935,"close":936,"change":289,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-05-29",31.040001,30.68,30.76,-0.26,899400,{"date":940,"open":934,"high":941,"low":942,"close":943,"change":944,"percent_change":112,"volume":945,"transactions":9,"vwap":943},"2026-05-28",31.07,30.37,30.84,0.02,592100,{"date":947,"open":258,"high":269,"low":948,"close":889,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":889},"2026-05-27",30.71,-0.33,-1.06,544000,{"date":953,"open":954,"high":955,"low":954,"close":202,"change":956,"percent_change":717,"volume":957,"transactions":9,"vwap":202},"2026-05-26",30.77,31.23,0.42,821800,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":387,"volume":965,"transactions":9,"vwap":963},"2026-05-22",30.74,30.9,30.5,30.73,0.05,631300,{"date":967,"open":968,"high":960,"low":969,"close":935,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":935},"2026-05-21",30.3,30.21,0.22,0.72,971500,{"date":974,"open":975,"high":976,"low":977,"close":919,"change":194,"percent_change":978,"volume":979,"transactions":9,"vwap":919},"2026-05-20",29.94,30.7,29.51,2.04,862300,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":435,"percent_change":204,"volume":986,"transactions":9,"vwap":985},"2026-05-19",29.76,30.030001,29.5,29.85,635300,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":870,"percent_change":137,"volume":993,"transactions":9,"vwap":992},"2026-05-18",29.86,30.16,29.79,29.89,695000,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-15",30.07,30.12,29.53,29.66,-0.45,-1.49,905000,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1007,"change":157,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-14",30,30.36,30.11,1.18,697200,{"date":1011,"open":1012,"high":1005,"low":1013,"close":982,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":982},"2026-05-13",29.87,29.57,-0.16,-0.53,907800,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1021,"change":416,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-12",30.19,29.4,29.92,-0.63,756400,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1007,"change":309,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1007},"2026-05-11",30.75,30.01,-1.6,877800,{"date":1031,"open":1032,"high":935,"low":1033,"close":1034,"change":876,"percent_change":881,"volume":1035,"transactions":9,"vwap":1034},"2026-05-08",30.63,30.29,30.6,777500,{"date":1037,"open":1038,"high":1039,"low":1040,"close":926,"change":699,"percent_change":1041,"volume":1042,"transactions":9,"vwap":926},"2026-05-07",30.66,30.94,30.4,-0.78,729400,{"date":1044,"open":943,"high":1045,"low":962,"close":902,"change":870,"percent_change":532,"volume":1046,"transactions":9,"vwap":902},"2026-05-06",31.02,925400,{"date":1048,"open":903,"high":1049,"low":1027,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-05",30.58,30.44,0.43,1.43,579900,{"date":1055,"open":1056,"high":1050,"low":1021,"close":1027,"change":356,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1027},"2026-05-04",30.14,-1.32,626300,{"date":1060,"open":1061,"high":1062,"low":918,"close":1063,"change":1064,"percent_change":1051,"volume":1065,"transactions":9,"vwap":1063},"2026-05-01",30.31,30.65,30.41,0.13,662400,{"date":1067,"open":1068,"high":919,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-30",29.73,29.61,30.28,0.37,1.24,808900,{"date":1075,"open":894,"high":1076,"low":991,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-29",30.8,29.91,-0.91,-2.95,662100,{"date":1082,"open":1083,"high":258,"low":1062,"close":889,"change":1084,"percent_change":870,"volume":1085,"transactions":9,"vwap":889},"2026-04-28",31.01,0.07,699900,{"date":1087,"open":1088,"high":1089,"low":1049,"close":1026,"change":876,"percent_change":881,"volume":1090,"transactions":9,"vwap":1026},"2026-04-27",30.64,31,811600,{"date":1092,"open":888,"high":1093,"low":1021,"close":1049,"change":971,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1049},"2026-04-24",30.86,2.41,1513800,{"date":1097,"open":1098,"high":1099,"low":1100,"close":989,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":989},"2026-04-23",29.3,29.97,29.040001,0.81,2.79,1134000,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-22",29.34,29.42,28.97,29.049999,-0.18,-0.62,480200,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":227,"volume":1120,"transactions":9,"vwap":1118},"2026-04-21",29.65,29.72,29.13,29.23,-0.44,868000,{"date":1122,"open":1123,"high":997,"low":1020,"close":1124,"change":340,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-20",29.47,29.67,-0.3,595600,{"date":1128,"open":1129,"high":968,"low":1130,"close":982,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":982},"2026-04-17",29.22,28.98,0.82,2.83,4509900,{"date":1135,"open":1136,"high":1109,"low":1137,"close":1138,"change":561,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-16",28.91,28.82,28.94,-0.52,874200,{"date":1142,"open":1143,"high":1106,"low":1144,"close":1145,"change":1146,"percent_change":456,"volume":1147,"transactions":9,"vwap":1145},"2026-04-15",29.17,28.8,29.09,-0.25,904200,{"date":1149,"open":1150,"high":1123,"low":1151,"close":1106,"change":1014,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1106},"2026-04-14",29.38,29.059999,-0.54,448500,{"date":1155,"open":1123,"high":998,"low":1156,"close":984,"change":444,"percent_change":1071,"volume":1157,"transactions":9,"vwap":984},"2026-04-13",29.030001,486200,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":710,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-10",29.8,29.31,29.39,-1.54,630300,{"date":1166,"open":1167,"high":975,"low":1167,"close":985,"change":643,"percent_change":1168,"volume":1169,"transactions":9,"vwap":985},"2026-04-09",28.99,2.16,767700,{"date":1171,"open":1172,"high":1069,"low":1143,"close":1129,"change":137,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1129},"2026-04-08",29.24,2.74,1097400,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":561,"percent_change":1139,"volume":1181,"transactions":9,"vwap":1180},"2026-04-07",28.47,28.6,28.28,28.44,715400,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":882,"volume":1189,"transactions":9,"vwap":1187},"2026-04-06",28.059999,28.61,27.88,28.59,0.51,560000,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":944,"percent_change":1084,"volume":1196,"transactions":9,"vwap":1195},"2026-04-02",27.78,28.13,27.6,28.08,667300,{"date":1198,"open":1199,"high":1200,"low":1192,"close":1184,"change":850,"percent_change":396,"volume":1201,"transactions":9,"vwap":1184},"2026-04-01",27.82,28.41,758400,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1186,"change":725,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1186},"2026-03-31",27.73,28.049999,27.44,2.12,755600,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1213,"change":964,"percent_change":850,"volume":1214,"transactions":9,"vwap":1213},"2026-03-30",27.52,27.2,27.3,624100,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1000,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-27",27.53,27.76,27.23,27.25,-1.62,624700,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1227,"change":112,"percent_change":970,"volume":1228,"transactions":9,"vwap":1227},"2026-03-26",27.35,27.77,27.7,609900,{"date":1230,"open":1194,"high":1227,"low":1231,"close":1232,"change":147,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-25",27.32,27.64,1.17,591500,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1231,"change":127,"percent_change":612,"volume":1239,"transactions":9,"vwap":1231},"2026-03-24",26.85,27.65,700000,{"date":1241,"open":1242,"high":1192,"low":1243,"close":1244,"change":1071,"percent_change":815,"volume":808,"transactions":9,"vwap":1244},"2026-03-23",27.15,27,27.07,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":320,"volume":1251,"transactions":9,"vwap":1249},"2026-03-20",26.87,26.47,26.7,-0.02,2689700,{"date":1253,"open":1254,"high":1237,"low":1255,"close":1256,"change":970,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-19",26.35,26.2,26.72,0.83,748900,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":711,"volume":1266,"transactions":9,"vwap":1264},"2026-03-18",26.76,26.94,26.45,26.5,-0.34,1018600,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":320,"percent_change":937,"volume":1273,"transactions":9,"vwap":1272},"2026-03-17",27.14,27.58,26.64,26.84,690000,{"date":1275,"open":1220,"high":1276,"low":1277,"close":1278,"change":117,"percent_change":435,"volume":1208,"transactions":9,"vwap":1278},"2026-03-16",27.41,26.9,26.91,{"date":1280,"open":1281,"high":1282,"low":1249,"close":1283,"change":259,"percent_change":205,"volume":1284,"transactions":9,"vwap":1283},"2026-03-13",27.22,27.24,26.92,623100,{"date":1286,"open":1287,"high":1244,"low":1288,"close":1289,"change":475,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-12",26.41,26.22,27.030001,0.3,727400,{"date":1293,"open":1289,"high":1211,"low":1294,"close":1295,"change":1146,"percent_change":765,"volume":1296,"transactions":9,"vwap":1295},"2026-03-11",26.61,26.95,945400,{"date":1298,"open":1283,"high":1299,"low":1300,"close":1212,"change":475,"percent_change":799,"volume":1301,"transactions":9,"vwap":1212},"2026-03-10",27.83,26.71,922300,{"date":1303,"open":1249,"high":1304,"low":1305,"close":1306,"change":204,"percent_change":226,"volume":1307,"transactions":9,"vwap":1306},"2026-03-09",27.33,26.059999,27.12,1198400,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1220,"change":670,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1220},"2026-03-06",27.02,27.28,26.57,-1.8,651300,{"date":1316,"open":1226,"high":1317,"low":1318,"close":1319,"change":652,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-05",28.030001,27.29,27.75,-1.03,705700,{"date":1323,"open":1324,"high":1325,"low":1218,"close":1326,"change":944,"percent_change":1084,"volume":1291,"transactions":9,"vwap":1326},"2026-03-04",27.97,28.49,28.040001,{"date":1328,"open":1329,"high":1330,"low":1220,"close":1331,"change":1110,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-03-03",27.38,28.24,28.02,-0.64,889300,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1064,"percent_change":379,"volume":1340,"transactions":9,"vwap":1339},"2026-03-02",27.54,28.4,27.19,28.2,991700,{"date":1342,"open":1343,"high":1344,"low":1324,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-02-27",28.84,29,28.07,-1.33,-4.52,1230200,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1020,"change":117,"percent_change":339,"volume":1354,"transactions":9,"vwap":1020},"2026-02-26",29.56,30.08,29.1,498500,{"date":1356,"open":1357,"high":998,"low":1358,"close":1359,"change":725,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-02-25",29.11,28.79,29.41,2.01,549300,{"date":1363,"open":1364,"high":1151,"low":1337,"close":1365,"change":944,"percent_change":1084,"volume":1366,"transactions":9,"vwap":1365},"2026-02-24",28.77,28.83,623700,{"date":1368,"open":1369,"high":1050,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-02-23",30.2,28.63,28.81,-1.55,-5.11,802000,{"date":1376,"open":1099,"high":1006,"low":1377,"close":1006,"change":132,"percent_change":87,"volume":1378,"transactions":9,"vwap":1006},"2026-02-20",29.59,587600,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":699,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-02-19",30.33,30.42,29.68,29.96,-0.79,600300,{"date":1388,"open":1389,"high":1390,"low":903,"close":1369,"change":1146,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1369},"2026-02-18",30.39,31.059999,-0.82,510000,{"date":1394,"open":1395,"high":1396,"low":1007,"close":1397,"change":1398,"percent_change":379,"volume":1399,"transactions":9,"vwap":1397},"2026-02-17",30.35,30.93,30.45,0.14,696900,{"date":1401,"open":1056,"high":1402,"low":1403,"close":1061,"change":485,"percent_change":132,"volume":1404,"transactions":9,"vwap":1061},"2026-02-13",30.56,29.78,606600,{"date":1406,"open":894,"high":1407,"low":999,"close":1019,"change":937,"percent_change":456,"volume":1408,"transactions":9,"vwap":1019},"2026-02-12",30.96,693900,{"date":1410,"open":1089,"high":880,"low":990,"close":1397,"change":571,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1397},"2026-02-11",-1.17,613400,{"date":1414,"open":1415,"high":203,"low":962,"close":1416,"change":260,"percent_change":368,"volume":1417,"transactions":9,"vwap":1416},"2026-02-10",31.030001,30.81,978800,{"date":1419,"open":963,"high":1420,"low":1061,"close":1421,"change":531,"percent_change":782,"volume":1422,"transactions":9,"vwap":1421},"2026-02-09",31.36,31.16,847700,{"date":1424,"open":1033,"high":886,"low":1425,"close":961,"change":782,"percent_change":1102,"volume":1426,"transactions":9,"vwap":961},"2026-02-06",30.18,943000,{"date":1428,"open":1007,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":299,"volume":1433,"transactions":9,"vwap":1431},"2026-02-05",30.55,29.26,30.059999,-0.06,848000,{"date":1435,"open":1436,"high":1402,"low":1013,"close":997,"change":142,"percent_change":1437,"volume":1438,"transactions":9,"vwap":997},"2026-02-04",29.71,2.24,733900,{"date":1440,"open":1143,"high":975,"low":1441,"close":1442,"change":799,"percent_change":349,"volume":1443,"transactions":9,"vwap":1442},"2026-02-03",29.01,29.46,1111300,{"date":1445,"open":1446,"high":1383,"low":1447,"close":1143,"change":1051,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1143},"2026-02-02",28.57,28.54,1.5,1131000,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1432,"percent_change":321,"volume":1456,"transactions":9,"vwap":1455},"2026-01-30",28.76,28.9,28.37,28.74,2344000,{"date":1458,"open":1459,"high":1343,"low":1460,"close":1144,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1144},"2026-01-29",26.99,26.96,1.6,5.88,2102600,{"date":1465,"open":1304,"high":1466,"low":1467,"close":1212,"change":340,"percent_change":949,"volume":1468,"transactions":9,"vwap":1212},"2026-01-28",27.72,27.17,1872900,{"date":1470,"open":1338,"high":1471,"low":1472,"close":1318,"change":378,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1318},"2026-01-27",27.47,27.049999,0.55,1116000,{"date":1476,"open":1277,"high":1477,"low":1478,"close":1269,"change":1290,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1269},"2026-01-26",27.26,26.66,1.12,1038500,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1272,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1272},"2026-01-23",27.55,27.61,26.77,-0.68,-2.47,1242100,{"date":1490,"open":1491,"high":1331,"low":1492,"close":1211,"change":1014,"percent_change":417,"volume":1493,"transactions":9,"vwap":1211},"2026-01-22",27.69,27.39,919100,{"date":1495,"open":1496,"high":1466,"low":1248,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-01-21",26.62,27.68,1.26,4.77,1320800,{"date":1502,"open":1288,"high":1249,"low":1288,"close":1503,"change":1504,"percent_change":653,"volume":1505,"transactions":9,"vwap":1503},"2026-01-20",26.42,-0.23,1075300,{"date":1507,"open":1508,"high":1272,"low":1509,"close":1510,"change":1014,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-01-16",26.73,26.53,26.65,-0.6,2720400,{"date":1514,"open":1515,"high":1247,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-01-15",25.93,26.81,0.86,3.31,1247600,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":725,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-01-14",25.58,26.040001,25.4,25.95,2.29,1006900,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":259,"percent_change":843,"volume":1534,"transactions":9,"vwap":1533},"2026-01-13",25.61,25.74,25.31,25.37,490400,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":764,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-01-12",25.6,25.7,25.35,25.48,-1.24,620800,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":652,"percent_change":505,"volume":1549,"transactions":9,"vwap":1548},"2026-01-09",26.09,26.27,25.73,25.8,437800,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1545,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1545},"2026-01-08",25.27,26.28,0.68,2.68,676300,{"date":1558,"open":1537,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":733,"volume":1563,"transactions":9,"vwap":1561},"2026-01-07",25.64,25.2,25.41,-0.14,667100,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":890,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-01-06",25.56,25.66,25.14,25.55,-0.39,878500,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":881,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-01-05",24.98,26.030001,24.9,25.65,2.23,1284400,{"date":1581,"open":1582,"high":1560,"low":1583,"close":1584,"change":1084,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-01-02",25.049999,24.59,25.09,0.28,1819800,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1504,"percent_change":1078,"volume":1593,"transactions":9,"vwap":1592},"2025-12-31",25.3,25.36,25.01,25.02,1244500,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1598,"change":416,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2025-12-30",25.43,25.47,25.25,-0.75,671800,{"date":1602,"open":1603,"high":1604,"low":1532,"close":1605,"change":455,"percent_change":280,"volume":1606,"transactions":9,"vwap":1605},"2025-12-29",25.72,25.92,25.44,591700,{"date":1608,"open":1548,"high":1525,"low":1609,"close":1603,"change":289,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1603},"2025-12-26",25.62,-0.31,451100,{"date":1613,"open":1614,"high":1615,"low":1609,"close":1548,"change":339,"percent_change":436,"volume":1616,"transactions":9,"vwap":1548},"2025-12-24",25.76,25.88,266900,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":455,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-12-23",26.11,26.16,25.81,25.83,-1.07,514300,{"date":1626,"open":1288,"high":1627,"low":1628,"close":1619,"change":416,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1619},"2025-12-22",26.56,26.01,-0.72,539000,{"date":1632,"open":1633,"high":1510,"low":1634,"close":1635,"change":1146,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-12-19",26.44,25.94,26.3,-0.94,2809100,{"date":1639,"open":1485,"high":1640,"low":1641,"close":1642,"change":340,"percent_change":1265,"volume":1643,"transactions":9,"vwap":1642},"2025-12-18",26.88,26.46,26.55,741600,{"date":1645,"open":1646,"high":1647,"low":1642,"close":1271,"change":112,"percent_change":870,"volume":1648,"transactions":9,"vwap":1271},"2025-12-17",26.58,27.040001,656900,{"date":1650,"open":1244,"high":1651,"low":1287,"close":1646,"change":356,"percent_change":227,"volume":1652,"transactions":9,"vwap":1646},"2025-12-16",27.1,556700,{"date":1654,"open":1655,"high":1467,"low":1510,"close":1656,"change":378,"percent_change":881,"volume":1657,"transactions":9,"vwap":1656},"2025-12-15",27.01,26.98,806800,{"date":1659,"open":1660,"high":1467,"low":1249,"close":1661,"change":561,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-12-12",27.13,26.83,-0.56,694200,{"date":1665,"open":1661,"high":1666,"low":1661,"close":1656,"change":1398,"percent_change":863,"volume":1667,"transactions":9,"vwap":1656},"2025-12-11",27.21,507300,{"date":1669,"open":1670,"high":1262,"low":1671,"close":1272,"change":1131,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1272},"2025-12-10",25.97,25.96,3.15,1221600,{"date":1675,"open":1676,"high":1248,"low":1670,"close":1677,"change":890,"percent_change":504,"volume":1678,"transactions":9,"vwap":1677},"2025-12-09",26.15,26.02,780200,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":25,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-12-08",25.86,26.31,25.77,26.12,1.4,994400,{"date":1688,"open":1559,"high":1689,"low":1559,"close":1614,"change":560,"percent_change":416,"volume":1690,"transactions":9,"vwap":1614},"2025-12-05",25.87,368600,{"date":1692,"open":1693,"high":1689,"low":1693,"close":1621,"change":870,"percent_change":72,"volume":1694,"transactions":9,"vwap":1621},"2025-12-04",25.59,477200,{"date":1696,"open":1697,"high":1698,"low":71,"close":1522,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1522},"2025-12-03",25.21,25.69,0.47,1.87,703200,{"date":1703,"open":1704,"high":1532,"low":1576,"close":1705,"change":1064,"percent_change":863,"volume":1706,"transactions":9,"vwap":1705},"2025-12-02",25.059999,25.11,619100,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1574,"change":1711,"percent_change":132,"volume":1712,"transactions":9,"vwap":1574},"2025-12-01",24.52,25.15,0.1,524800,{"date":1714,"open":1592,"high":1715,"low":1716,"close":1717,"change":1110,"percent_change":1629,"volume":1718,"transactions":9,"vwap":1717},"2025-11-28",25.12,24.8,24.88,299300,{"date":1720,"open":1721,"high":1590,"low":1722,"close":1704,"change":669,"percent_change":700,"volume":1723,"transactions":9,"vwap":1704},"2025-11-26",25.07,24.99,898800,{"date":1725,"open":1726,"high":1605,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-11-25",24.47,24.41,25.23,0.93,3.83,648100,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1562,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-11-24",24.39,24.46,24.19,24.3,-0.57,548700,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":532,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-11-21",23.78,24.76,23.76,24.44,3.21,687200,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":635,"percent_change":1064,"volume":1754,"transactions":9,"vwap":1753},"2025-11-20",23.81,24.22,23.6,23.68,433800,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":444,"percent_change":1699,"volume":1761,"transactions":9,"vwap":1760},"2025-11-19",23.52,23.74,23.42,23.65,352400,{"date":1763,"open":1764,"high":1753,"low":1764,"close":1765,"change":427,"percent_change":550,"volume":1766,"transactions":9,"vwap":1765},"2025-11-18",23.23,23.54,523200,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-11-17",24.09,24.13,23.16,23.27,-0.89,-3.68,454200,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":339,"percent_change":436,"volume":1782,"transactions":9,"vwap":1781},"2025-11-14",23.97,24.18,23.8,24.16,463700,{"date":1784,"open":1785,"high":1745,"low":1786,"close":1736,"change":117,"percent_change":435,"volume":1787,"transactions":9,"vwap":1736},"2025-11-13",24.24,24.040001,446800,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1790,"change":964,"percent_change":642,"volume":1793,"transactions":9,"vwap":1790},"2025-11-12",24.2,24.56,24.1,533000,{"date":1795,"open":1751,"high":1796,"low":1797,"close":1798,"change":1250,"percent_change":289,"volume":1799,"transactions":9,"vwap":1798},"2025-11-11",24.26,24.07,24.15,279700,{"date":1801,"open":1798,"high":1802,"low":1803,"close":1804,"change":1398,"percent_change":725,"volume":1805,"transactions":9,"vwap":1804},"2025-11-10",24.33,23.91,24.17,321300,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":152,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-11-07",23.71,24.049999,23.51,24.030001,1.61,403100,{"date":1815,"open":1816,"high":1778,"low":1817,"close":1760,"change":1610,"percent_change":270,"volume":1805,"transactions":9,"vwap":1760},"2025-11-06",23.82,23.57,{"date":1819,"open":1760,"high":1820,"low":1765,"close":1821,"change":152,"percent_change":1812,"volume":1822,"transactions":9,"vwap":1821},"2025-11-05",24.059999,23.96,396700,{"date":1824,"open":1757,"high":1825,"low":1826,"close":1827,"change":340,"percent_change":504,"volume":1828,"transactions":9,"vwap":1827},"2025-11-04",23.67,23.39,23.58,558400,{"date":1830,"open":1831,"high":1804,"low":31,"close":1825,"change":531,"percent_change":601,"volume":1832,"transactions":9,"vwap":1825},"2025-11-03",23.37,577200,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":204,"percent_change":733,"volume":1839,"transactions":9,"vwap":1838},"2025-10-31",23.38,23.56,23.17,23.41,458700,{"date":1841,"open":1842,"high":1843,"low":1831,"close":1765,"change":435,"percent_change":669,"volume":1844,"transactions":9,"vwap":1765},"2025-10-30",23.53,23.89,534700,{"date":1846,"open":1778,"high":1785,"low":1847,"close":1827,"change":215,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1827},"2025-10-29",23.4,-1.95,739500,{"date":1851,"open":1843,"high":1785,"low":1852,"close":1809,"change":944,"percent_change":475,"volume":1853,"transactions":9,"vwap":1809},"2025-10-28",23.77,344800,{"date":1855,"open":1751,"high":1802,"low":1816,"close":1811,"change":1432,"percent_change":1146,"volume":1856,"transactions":9,"vwap":1811},"2025-10-27",447600,{"date":1858,"open":1737,"high":1859,"low":1827,"close":1769,"change":1504,"percent_change":757,"volume":1860,"transactions":9,"vwap":1769},"2025-10-24",24.83,661000,{"date":1862,"open":1802,"high":1863,"low":1811,"close":1864,"change":339,"percent_change":436,"volume":1865,"transactions":9,"vwap":1864},"2025-10-23",24.37,24.32,461000,{"date":1867,"open":1868,"high":1869,"low":1804,"close":1870,"change":1871,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-10-22",24.49,24.58,24.35,0,425000,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1870,"change":964,"percent_change":642,"volume":1878,"transactions":9,"vwap":1870},"2025-10-21",24.23,24.38,24.11,407000,{"date":1880,"open":1881,"high":1863,"low":1882,"close":1737,"change":725,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1737},"2025-10-20",23.92,23.75,2.45,440300,{"date":1886,"open":1757,"high":1758,"low":1772,"close":1887,"change":379,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-10-17",23.72,1.98,623800,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-10-16",24.91,25.040001,23.12,23.26,-1.92,-7.63,585800,{"date":1900,"open":1901,"high":1902,"low":71,"close":1903,"change":215,"percent_change":856,"volume":1904,"transactions":9,"vwap":1903},"2025-10-15",25.79,25.82,25.18,387000,{"date":1906,"open":1907,"high":1548,"low":1907,"close":1577,"change":971,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1577},"2025-10-14",24.67,2.89,364000,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":690,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-10-13",24.68,24.97,24.5,24.93,2.21,390400,{"date":1919,"open":1537,"high":1902,"low":1870,"close":1734,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1734},"2025-10-10",-1.1,-4.32,531500,{"date":1924,"open":1925,"high":1614,"low":1590,"close":1926,"change":455,"percent_change":280,"volume":1927,"transactions":9,"vwap":1926},"2025-10-09",25.68,25.49,356900,{"date":1929,"open":1615,"high":1615,"low":1566,"close":1683,"change":289,"percent_change":1610,"volume":1930,"transactions":9,"vwap":1683},"2025-10-08",349500,{"date":1932,"open":1264,"high":1264,"low":1933,"close":1934,"change":1014,"percent_change":1111,"volume":1935,"transactions":9,"vwap":1934},"2025-10-07",25.78,25.85,632600,{"date":1937,"open":1620,"high":1263,"low":1615,"close":1628,"change":1432,"percent_change":1504,"volume":1938,"transactions":9,"vwap":1628},"2025-10-06",611500,{"date":1940,"open":1693,"high":1941,"low":1561,"close":1942,"change":725,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-10-03",26.29,26.07,2.28,852500,{"date":1946,"open":1947,"high":1948,"low":71,"close":1926,"change":876,"percent_change":1949,"volume":1652,"transactions":9,"vwap":1926},"2025-10-02",25.22,25.5,0.67,{"date":1951,"open":1952,"high":1953,"low":1592,"close":1954,"change":1084,"percent_change":1585,"volume":1955,"transactions":9,"vwap":1954},"2025-10-01",25.33,25.45,25.32,566400,{"date":1957,"open":1524,"high":1566,"low":1722,"close":1598,"change":1958,"percent_change":653,"volume":1959,"transactions":9,"vwap":1598},"2025-09-30",-0.22,379000,{"date":1961,"open":1902,"high":1962,"low":1963,"close":1597,"change":260,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1597},"2025-09-29",26.14,25.38,-1.36,455000,{"date":1967,"open":1968,"high":1305,"low":1925,"close":1902,"change":1969,"percent_change":484,"volume":1970,"transactions":9,"vwap":1902},"2025-09-26",25.99,0.01,317100,{"date":1972,"open":1634,"high":1670,"low":1603,"close":1621,"change":561,"percent_change":417,"volume":1973,"transactions":9,"vwap":1621},"2025-09-25",404700,{"date":1975,"open":1976,"high":1545,"low":1901,"close":1671,"change":1398,"percent_change":690,"volume":1977,"transactions":9,"vwap":1671},"2025-09-24",25.84,323300,{"date":1979,"open":1980,"high":1294,"low":1933,"close":1902,"change":299,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1902},"2025-09-23",26.13,-0.77,434000,{"date":1984,"open":1985,"high":1986,"low":1976,"close":1677,"change":1265,"percent_change":270,"volume":1987,"transactions":9,"vwap":1677},"2025-09-22",26.17,26.34,548600,{"date":1989,"open":1990,"high":1991,"low":1615,"close":1990,"change":1871,"percent_change":1871,"volume":1992,"transactions":9,"vwap":1990},"2025-09-19",26.36,26.38,2214800,{"date":1994,"open":1567,"high":1991,"low":1530,"close":1990,"change":1101,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1990},"2025-09-18",3.17,421800,{"date":1998,"open":1926,"high":1255,"low":1999,"close":1569,"change":485,"percent_change":1699,"volume":2000,"transactions":9,"vwap":1569},"2025-09-17",25.46,495400,{"date":2002,"open":1561,"high":1953,"low":2003,"close":1596,"change":289,"percent_change":1610,"volume":2004,"transactions":9,"vwap":1596},"2025-09-16",24.96,462100,{"date":2006,"open":2007,"high":1545,"low":1596,"close":2008,"change":1000,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-09-15",26,25.51,-1.73,473800,{"date":2012,"open":2007,"high":1684,"low":1902,"close":1671,"change":416,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1671},"2025-09-12",-0.73,556900,{"date":2016,"open":1684,"high":1682,"low":2017,"close":1676,"change":1871,"percent_change":1871,"volume":2018,"transactions":9,"vwap":1676},"2025-09-11",25.98,627400,{"date":2020,"open":1934,"high":2021,"low":1538,"close":1676,"change":127,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1676},"2025-09-10",26.18,0.97,722700,{"date":2025,"open":1255,"high":2026,"low":1976,"close":2027,"change":1119,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-09-09",26.39,25.9,-1.67,383800,{"date":2031,"open":1633,"high":2032,"low":1670,"close":1986,"change":435,"percent_change":561,"volume":2033,"transactions":9,"vwap":1986},"2025-09-08",26.51,401800,{"date":2035,"open":2036,"high":1472,"low":1255,"close":1991,"change":764,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1991},"2025-09-05",26.86,-1.2,316200,{"date":2040,"open":2041,"high":1300,"low":1985,"close":1249,"change":1188,"percent_change":750,"volume":2042,"transactions":9,"vwap":1249},"2025-09-04",26.33,389300,{"date":2044,"open":1619,"high":1264,"low":1628,"close":2045,"change":340,"percent_change":1265,"volume":2046,"transactions":9,"vwap":2045},"2025-09-03",26.19,327600,{"date":2048,"open":1523,"high":1941,"low":1976,"close":1553,"change":299,"percent_change":2049,"volume":2029,"transactions":9,"vwap":1553},"2025-09-02",-0.76,{"date":2051,"open":1312,"high":2052,"low":1263,"close":2053,"change":560,"percent_change":416,"volume":2054,"transactions":9,"vwap":2053},"2025-08-29",26.69,26.48,349000,{"date":2056,"open":2057,"high":2057,"low":1633,"close":1509,"change":937,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1509},"2025-08-28",26.93,-0.97,382900,{"date":2061,"open":1646,"high":1262,"low":1646,"close":2062,"change":642,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-08-27",26.79,0.79,416500,{"date":2066,"open":1503,"high":1516,"low":1941,"close":1646,"change":475,"percent_change":1290,"volume":1624,"transactions":9,"vwap":1646},"2025-08-26",{"date":2068,"open":2026,"high":2052,"low":2026,"close":1264,"change":560,"percent_change":416,"volume":2069,"transactions":9,"vwap":1264},"2025-08-25",552500,{"date":2071,"open":1603,"high":1478,"low":2072,"close":1642,"change":17,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1642},"2025-08-22",25.63,4.08,680000,{"date":2076,"open":2077,"high":1559,"low":1598,"close":2008,"change":426,"percent_change":157,"volume":2078,"transactions":9,"vwap":2008},"2025-08-21",25.26,626100,{"date":2080,"open":2081,"high":1597,"low":1715,"close":2082,"change":799,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-08-20",25.19,25.42,1.15,1017500,{"date":2086,"open":2087,"high":1560,"low":2088,"close":2089,"change":814,"percent_change":882,"volume":2090,"transactions":9,"vwap":2089},"2025-08-19",24.79,24.74,25.13,463200,{"date":2092,"open":2093,"high":2094,"low":2095,"close":1912,"change":944,"percent_change":475,"volume":2096,"transactions":9,"vwap":1912},"2025-08-18",24.63,24.7,24.45,310800,{"date":2098,"open":71,"high":71,"low":2099,"close":2100,"change":465,"percent_change":78,"volume":2101,"transactions":9,"vwap":2100},"2025-08-15",24.6,24.66,622000,{"date":2103,"open":1915,"high":71,"low":2093,"close":1915,"change":937,"percent_change":1320,"volume":2104,"transactions":9,"vwap":1915},"2025-08-14",488800,{"date":2106,"open":2100,"high":1598,"low":2107,"close":2081,"change":1554,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2081},"2025-08-13",24.48,2.77,618900,{"date":2111,"open":2112,"high":1709,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-08-12",23.86,23.85,24.51,0.88,3.72,467800,{"date":2119,"open":2120,"high":1780,"low":1842,"close":2121,"change":1432,"percent_change":1146,"volume":2122,"transactions":9,"vwap":2121},"2025-08-11",23.69,23.63,260800,{"date":2124,"open":1852,"high":2113,"low":1842,"close":2120,"change":1398,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2120},"2025-08-08",0.59,184400,{"date":2128,"open":1809,"high":1809,"low":1838,"close":2129,"change":561,"percent_change":1022,"volume":2130,"transactions":9,"vwap":2129},"2025-08-07",23.55,237500,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2135,"change":1958,"percent_change":765,"volume":2136,"transactions":9,"vwap":2135},"2025-08-06",24.01,24.02,23.7,245700,{"date":2138,"open":1803,"high":2139,"low":2140,"close":1881,"change":635,"percent_change":1064,"volume":2141,"transactions":9,"vwap":1881},"2025-08-05",23.99,23.5,336400,{"date":2143,"open":2144,"high":2145,"low":2129,"close":1843,"change":127,"percent_change":249,"volume":2146,"transactions":9,"vwap":1843},"2025-08-04",23.62,23.9,221900,{"date":2148,"open":2139,"high":1781,"low":1826,"close":2149,"change":1511,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-08-01",23.64,-2.48,396000,{"date":2153,"open":1864,"high":1734,"low":1786,"close":1785,"change":1146,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1785},"2025-07-31",-1.02,413900,{"date":2157,"open":1722,"high":1704,"low":1863,"close":1868,"change":1000,"percent_change":1313,"volume":2158,"transactions":9,"vwap":1868},"2025-07-30",339300,{"date":2160,"open":1597,"high":2161,"low":1576,"close":2162,"change":465,"percent_change":1623,"volume":2163,"transactions":9,"vwap":2162},"2025-07-29",25.57,24.94,380700,{"date":2165,"open":2166,"high":1605,"low":2167,"close":1697,"change":157,"percent_change":2168,"volume":2004,"transactions":9,"vwap":1697},"2025-07-28",24.95,24.92,1.41,{"date":2170,"open":1745,"high":1893,"low":2134,"close":2171,"change":94,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-07-25",24.86,4.28,882200,{"date":2175,"open":2176,"high":1727,"low":2177,"close":2178,"change":226,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-07-24",24.28,23.79,23.84,-1.97,416800,{"date":2182,"open":2183,"high":1717,"low":1875,"close":1864,"change":1125,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1864},"2025-07-23",24.82,-1.22,287000,{"date":2187,"open":1717,"high":2188,"low":2189,"close":2190,"change":635,"percent_change":485,"volume":2191,"transactions":9,"vwap":2190},"2025-07-22",25.08,24.57,24.62,412600,{"date":2193,"open":1717,"high":1584,"low":2194,"close":1583,"change":465,"percent_change":280,"volume":2195,"transactions":9,"vwap":1583},"2025-07-21",24.55,354100,{"date":2197,"open":2188,"high":1589,"low":2198,"close":2171,"change":1432,"percent_change":699,"volume":2199,"transactions":9,"vwap":2171},"2025-07-18",24.73,365300,{"date":2201,"open":1743,"high":2089,"low":1743,"close":2167,"change":485,"percent_change":836,"volume":2202,"transactions":9,"vwap":2167},"2025-07-17",643600,{"date":2204,"open":1722,"high":1722,"low":1745,"close":1716,"change":964,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1716},"2025-07-16",0.2,338100,{"date":2208,"open":2209,"high":1933,"low":2210,"close":2210,"change":1320,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-07-15",25.67,24.75,-4,320200,{"date":2214,"open":1524,"high":1901,"low":1963,"close":1933,"change":248,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1933},"2025-07-14",1.3,227600,{"date":2218,"open":2072,"high":2072,"low":2082,"close":1953,"change":652,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1953},"2025-07-11",-1.13,280800,{"date":2222,"open":2072,"high":2007,"low":2072,"close":1531,"change":944,"percent_change":475,"volume":2223,"transactions":9,"vwap":1531},"2025-07-10",272900,{"date":2225,"open":1933,"high":1622,"low":1540,"close":1603,"change":1250,"percent_change":289,"volume":2226,"transactions":9,"vwap":1603},"2025-07-09",429900,{"date":2228,"open":1605,"high":2007,"low":1605,"close":1531,"change":127,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1531},"2025-07-08",0.98,388000,{"date":2232,"open":1567,"high":1670,"low":1952,"close":1926,"change":367,"percent_change":2233,"volume":2234,"transactions":9,"vwap":1926},"2025-07-07",-1.43,382800,{"date":2236,"open":2007,"high":2237,"low":1530,"close":1681,"change":330,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1681},"2025-07-03",26.049999,0.94,258500,{"date":2241,"open":2242,"high":1609,"low":1584,"close":1609,"change":863,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1609},"2025-07-02",25.24,2.07,516900,{"date":2246,"open":1785,"high":1561,"low":2247,"close":2248,"change":782,"percent_change":2249,"volume":1977,"transactions":9,"vwap":2248},"2025-07-01",24.21,25.1,3.46,{"date":2251,"open":1583,"high":1912,"low":2252,"close":1796,"change":340,"percent_change":367,"volume":2253,"transactions":9,"vwap":1796},"2025-06-30",24.25,463400,{"date":2255,"open":1583,"high":2094,"low":1864,"close":1870,"change":299,"percent_change":777,"volume":1493,"transactions":9,"vwap":1870},"2025-06-27",{"date":2257,"open":1736,"high":1869,"low":1816,"close":2194,"change":836,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2194},"2025-06-26",1.99,455600,{"date":2261,"open":1735,"high":1735,"low":1786,"close":1797,"change":416,"percent_change":1041,"volume":2262,"transactions":9,"vwap":1797},"2025-06-25",385200,{"date":2264,"open":1790,"high":1726,"low":2265,"close":1796,"change":863,"percent_change":2266,"volume":2267,"transactions":9,"vwap":1796},"2025-06-24",23.24,2.19,388500,{"date":2269,"open":1894,"high":1882,"low":2270,"close":1758,"change":2125,"percent_change":2271,"volume":2272,"transactions":9,"vwap":1758},"2025-06-23",22.98,2.55,373300,{"date":2274,"open":2275,"high":2177,"low":2276,"close":2277,"change":1432,"percent_change":937,"volume":2278,"transactions":9,"vwap":2277},"2025-06-20",23.31,23.13,23.15,703500,{"date":2280,"open":2270,"high":1759,"low":2281,"close":2282,"change":1398,"percent_change":194,"volume":2283,"transactions":9,"vwap":2282},"2025-06-18",22.93,23.21,282800,{"date":2285,"open":2270,"high":1895,"low":2286,"close":2287,"change":890,"percent_change":843,"volume":2288,"transactions":9,"vwap":2287},"2025-06-17",22.95,23.07,321600,{"date":2290,"open":1817,"high":2120,"low":2291,"close":1837,"change":1110,"percent_change":1981,"volume":2292,"transactions":9,"vwap":1837},"2025-06-16",23.11,385300,{"date":2294,"open":2295,"high":1753,"low":1772,"close":2296,"change":1152,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-06-13",23.61,23.35,-2.26,373800,{"date":2300,"open":2301,"high":2302,"low":2149,"close":1843,"change":1562,"percent_change":417,"volume":2303,"transactions":9,"vwap":1843},"2025-06-12",23.88,23.98,256500,{"date":2305,"open":2306,"high":2189,"low":2307,"close":1811,"change":504,"percent_change":2308,"volume":2309,"transactions":9,"vwap":1811},"2025-06-11",24.42,23.93,-1.56,285200,{"date":2311,"open":2312,"high":1583,"low":1792,"close":1727,"change":799,"percent_change":2313,"volume":2314,"transactions":9,"vwap":1727},"2025-06-10",24.14,1.2,257200,{"date":2316,"open":2317,"high":1876,"low":2318,"close":2317,"change":387,"percent_change":1949,"volume":2319,"transactions":9,"vwap":2317},"2025-06-09",24.12,24,291800,{"date":2321,"open":2113,"high":1751,"low":1827,"close":1821,"change":881,"percent_change":2322,"volume":2323,"transactions":9,"vwap":1821},"2025-06-06",2.39,340400,{"date":2325,"open":2326,"high":2327,"low":2328,"close":1847,"change":1432,"percent_change":937,"volume":2329,"transactions":9,"vwap":1847},"2025-06-05",23.45,23.49,23.25,283800,{"date":2331,"open":2113,"high":1790,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-06-04",23.44,23.46,-0.42,-1.76,246000,{"date":2338,"open":1810,"high":2318,"low":2140,"close":2301,"change":970,"percent_change":1729,"volume":2339,"transactions":9,"vwap":2301},"2025-06-03",387800,{"date":2341,"open":2177,"high":2177,"low":1759,"close":2342,"change":670,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-06-02",23.66,-2.07,418300,{"date":2346,"open":1798,"high":1876,"low":2134,"close":1781,"change":259,"percent_change":1000,"volume":2347,"transactions":9,"vwap":1781},"2025-05-30",547900,{"date":2349,"open":1790,"high":2350,"low":2307,"close":2350,"change":1398,"percent_change":725,"volume":2351,"transactions":9,"vwap":2350},"2025-05-29",24.27,391900,{"date":2353,"open":2107,"high":2354,"low":2355,"close":1770,"change":1570,"percent_change":2356,"volume":2357,"transactions":9,"vwap":1770},"2025-05-28",24.53,24.08,-1.59,246500,{"date":2359,"open":1875,"high":1709,"low":2302,"close":1709,"change":823,"percent_change":1916,"volume":2360,"transactions":9,"vwap":1709},"2025-05-27",371500,{"date":2362,"open":2363,"high":2355,"low":2363,"close":2139,"change":436,"percent_change":670,"volume":2364,"transactions":9,"vwap":2139},"2025-05-23",23.59,292000,{"date":2366,"open":2318,"high":1863,"low":2318,"close":1877,"change":259,"percent_change":1000,"volume":2367,"transactions":9,"vwap":1877},"2025-05-22",279600,{"date":2369,"open":2354,"high":2198,"low":1790,"close":1751,"change":700,"percent_change":2370,"volume":2371,"transactions":9,"vwap":1751},"2025-05-21",-2.69,241900,{"date":2373,"open":1574,"high":2188,"low":1735,"close":2374,"change":1014,"percent_change":1332,"volume":2375,"transactions":9,"vwap":2374},"2025-05-20",24.89,227100,{"date":2377,"open":2378,"high":1584,"low":2198,"close":1582,"change":560,"percent_change":299,"volume":2379,"transactions":9,"vwap":1582},"2025-05-19",24.84,234400,{"date":2381,"open":2382,"high":2383,"low":1716,"close":2248,"change":484,"percent_change":387,"volume":2384,"transactions":9,"vwap":2248},"2025-05-16",25.030001,25.17,332600,{"date":2386,"open":2188,"high":1697,"low":1576,"close":1704,"change":484,"percent_change":387,"volume":2387,"transactions":9,"vwap":1704},"2025-05-15",236800,{"date":2389,"open":1582,"high":1728,"low":2094,"close":1592,"change":669,"percent_change":700,"volume":2390,"transactions":9,"vwap":1592},"2025-05-14",254500,{"date":2392,"open":1582,"high":2393,"low":2003,"close":2081,"change":485,"percent_change":836,"volume":2394,"transactions":9,"vwap":2081},"2025-05-13",25.28,235900,{"date":2396,"open":1592,"high":1539,"low":2210,"close":1721,"change":51,"percent_change":2397,"volume":2398,"transactions":9,"vwap":1721},"2025-05-12",4.15,330000,{"date":2400,"open":1868,"high":1868,"low":2134,"close":1797,"change":416,"percent_change":1041,"volume":2401,"transactions":9,"vwap":1797},"2025-05-09",184300,{"date":2403,"open":2302,"high":2114,"low":2178,"close":1796,"change":58,"percent_change":2404,"volume":2405,"transactions":9,"vwap":1796},"2025-05-08",2.06,308600,{"date":2407,"open":1821,"high":2134,"low":1760,"close":1852,"change":635,"percent_change":1064,"volume":2408,"transactions":9,"vwap":1852},"2025-05-07",285100,{"date":2410,"open":1825,"high":1778,"low":2333,"close":1758,"change":1958,"percent_change":765,"volume":2411,"transactions":9,"vwap":1758},"2025-05-06",230400,{"date":2413,"open":2318,"high":2414,"low":2177,"close":1821,"change":435,"percent_change":669,"volume":2415,"transactions":9,"vwap":1821},"2025-05-05",24.29,311100,{"date":2417,"open":2144,"high":2355,"low":2326,"close":2318,"change":142,"percent_change":1132,"volume":2418,"transactions":9,"vwap":2318},"2025-05-02",325100,{"date":2420,"open":2291,"high":1765,"low":2421,"close":2422,"change":193,"percent_change":1131,"volume":2423,"transactions":9,"vwap":2422},"2025-05-01",22.85,23.34,319100,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2277,"change":465,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2277},"2025-04-30",23.040001,23.32,22.63,-1.15,471100,{"date":2432,"open":2433,"high":1757,"low":2434,"close":1759,"change":127,"percent_change":2435,"volume":2436,"transactions":9,"vwap":1759},"2025-04-29",23.09,22.86,1.08,507700,{"date":2438,"open":2439,"high":2282,"low":2440,"close":1837,"change":330,"percent_change":2441,"volume":2442,"transactions":9,"vwap":1837},"2025-04-28",22.9,22.72,1.05,515100,{"date":2444,"open":2445,"high":2129,"low":181,"close":2281,"change":1623,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2281},"2025-04-25",23.2,-4.46,710000,{"date":2449,"open":1790,"high":1790,"low":1757,"close":2318,"change":876,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2318},"2025-04-24",0.71,549000,{"date":2453,"open":1816,"high":2454,"low":2149,"close":2455,"change":1051,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-04-23",24.4,23.83,1.84,451600,{"date":185,"open":2459,"high":2460,"low":181,"close":1847,"change":194,"percent_change":1555,"volume":2461,"transactions":9,"vwap":1847},22.79,23.47,413878]