[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FHB":3,"homepage-market-summary":35,"stock-historical-FHB":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FHB","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 Hawaiian, Inc. Common Stock","Nasdaq",null,"STATE COMMERCIAL BANKS","First Hawaiian Inc is a bank holding company. It provides a diversified range of banking services to consumer and commercial customers, including deposit products, lending services, and wealth management and trust services. The company offers a variety of deposit products to its customers, including checking and savings accounts and other types of deposit accounts. It provides commercial and industrial lending, including auto dealer flooring, commercial real estate, and construction lending. It also offers comprehensive consumer lending services focused on residential real estate lending, indirect auto financing, and other consumer loans. The company's segments are Retail Banking, Commercial Banking, and Treasury, and others of which key revenue is derived from Retail Banking.","2,000","Honolulu, HI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.1172,1.04,"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},25.26,25.07,25.335,24.93,24.9,0.36,1.45,2410897.884573,26259,25.1896,30.58,22.645,1692637.79245338,33,2556,{"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},22.43,1448976,528876248.113345,8.46,"2025-04-22",[187,188,198,209,220,230,240,251,262,272,282,293,302,311,320,331,341,351,360,367,376,383,393,402,412,422,430,439,447,457,467,478,489,498,508,517,526,537,546,556,566,575,585,596,607,618,626,632,642,651,660,667,678,686,696,704,710,718,726,735,743,751,759,766,774,781,790,799,806,812,819,826,835,842,848,857,864,873,879,885,889,896,901,909,914,922,931,939,944,951,959,964,970,974,980,987,993,1000,1006,1012,1020,1029,1036,1042,1048,1053,1061,1064,1070,1075,1082,1089,1095,1102,1105,1112,1118,1126,1132,1135,1143,1150,1157,1163,1170,1176,1184,1191,1199,1206,1215,1223,1229,1237,1245,1253,1260,1267,1275,1280,1285,1292,1298,1304,1309,1316,1320,1324,1332,1336,1340,1349,1357,1362,1369,1376,1380,1387,1393,1397,1405,1411,1416,1420,1423,1428,1435,1440,1444,1448,1454,1459,1463,1467,1473,1477,1485,1491,1496,1502,1509,1514,1518,1524,1528,1533,1537,1542,1548,1553,1557,1561,1568,1573,1576,1581,1586,1589,1592,1596,1602,1607,1611,1614,1618,1624,1630,1635,1640,1644,1649,1655,1660,1666,1670,1676,1681,1686,1690,1697,1705,1710,1716,1720,1724,1730,1736,1741,1747,1751,1757,1762,1765,1771,1775,1779,1786,1792,1796,1802,1808,1814,1819,1825,1831,1836,1844,1848,1853,1856,1860,1863,1867,1872,1875,1879,1882,1886,1889,1892,1896,1900,1904,1907,1913,1916,1920,1925,1929,1933,1936,1940,1943,1947,1952,1956,1959,1964,1969,1974,1978,1982,1985,1990,1993,1997,2001,2007,2011,2016,2021,2024,2029,2035,2040,2047,2050,2053,2056,2060,2063,2067,2070,2075,2078,2082,2086,2089,2093,2095,2099,2102,2106,2110,2114,2118,2122,2127,2131,2135,2142,2145,2149,2155,2158,2164,2171,2178,2186,2190,2194,2197,2202,2208,2215,2220,2227,2231,2235,2239,2243,2247,2251,2254,2258,2262,2266,2270,2274,2279,2282,2286,2289,2295,2301,2307,2312,2317,2323,2330,2335,2341,2348,2353,2358],{"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",24.7,24.945,24.28,0.28,1.14,2174275.666509,24666,24.7294,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",24.81,24.92,24.48,24.62,-0.2,-0.81,1647996.57065,19096,24.6289,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",24.96,25.08,24.685,24.82,-0.14,-0.56,1971320.933951,24372,24.8161,{"date":221,"open":222,"high":223,"low":224,"close":211,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",25.2,25.23,24.94,-0.29,-1.15,1938594.865118,22731,25.0353,{"date":231,"open":222,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",25.345,25.1,25.25,0.13,0.52,1828509.994224,23764,25.2401,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",24.84,25.18,24.675,25.12,0.34,1.37,1944412.091505,22112,25.0097,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",25.13,25.27,24.75,24.78,-0.4,-1.59,2852394.282781,25788,24.8885,{"date":263,"open":264,"high":265,"low":266,"close":243,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",25.57,25.66,25.17,-0.32,-1.25,2942821.112218,23540,25.3384,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",25.98,25.46,25.5,-0.26,-1.01,2428737.39946,24616,25.563,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",25.7,25.875,25.54,25.76,-0.05,-0.19,4174771.100092,26985,25.7463,{"date":294,"open":295,"high":296,"low":264,"close":297,"change":298,"percent_change":137,"volume":299,"transactions":300,"vwap":301},"2026-09-17",25.77,25.935,25.81,0.2,1839069.893261,25359,25.8038,{"date":303,"open":297,"high":304,"low":266,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",25.915,25.61,-0.24,-0.93,2809540.360162,30450,25.6142,{"date":312,"open":295,"high":313,"low":202,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",25.965,25.85,0.07,0.27,2135199.882576,22895,25.7561,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",25.79,26.05,25.655,25.78,0.025,0.1,1518770.505341,20438,25.8015,{"date":332,"open":297,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",25.99,25.43,25.755,0.085,0.33,1936846.243989,22532,25.6741,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":112,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",25.58,25.71,25.28,25.67,0.23,1853450.4192,23385,25.571,{"date":352,"open":353,"high":354,"low":355,"close":305,"change":204,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",25.68,25.785,25.32,-0.77,1621457.312743,20981,25.5205,{"date":361,"open":333,"high":362,"low":322,"close":297,"change":277,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",26.16,-1,1812544.234581,18310,25.8651,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":315,"percent_change":316,"volume":373,"transactions":374,"vwap":375},"2026-09-04",25.97,26.18,25.86,26.07,1312158.739791,17126,26.0713,{"date":377,"open":322,"high":372,"low":325,"close":378,"change":127,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",26,0.97,1641929.980739,20121,25.9572,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",25.3,26.01,25.75,0.5,1.98,1597508.937975,23343,25.7832,{"date":394,"open":395,"high":396,"low":222,"close":234,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",25.55,25.73,-0.36,-1.41,2000682.585222,22328,25.3293,{"date":403,"open":404,"high":405,"low":406,"close":305,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",25.8,25.95,25.505,-0.18,-0.7,1559807.767992,20381,25.6003,{"date":413,"open":414,"high":415,"low":416,"close":322,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",25.835,26.03,25.715,-0.03,-0.12,1558599.588462,18926,25.7928,{"date":423,"open":314,"high":424,"low":286,"close":425,"change":215,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",25.885,25.82,-0.54,1639916.681782,16903,25.8103,{"date":431,"open":432,"high":323,"low":287,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",25.87,25.96,0.18,0.7,1934197.10404,20944,25.9617,{"date":440,"open":441,"high":442,"low":443,"close":325,"change":277,"percent_change":363,"volume":444,"transactions":445,"vwap":446},"2026-08-25",26.06,26.24,25.625,1996320.234201,22502,25.7643,{"date":448,"open":449,"high":450,"low":378,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",26.37,26.52,26.04,-0.28,-1.06,2206130.898885,26534,26.1388,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":225,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",26.79,26.84,26.315,26.32,-1.09,1770541.242812,26209,26.4247,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",26.74,26.825,26.57,26.61,-0.16,-0.6,1792765.039432,24875,26.6866,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",27.29,27.38,26.69,26.77,-0.45,-1.65,2155358.78086,27728,26.895,{"date":490,"open":491,"high":491,"low":492,"close":493,"change":494,"percent_change":463,"volume":495,"transactions":496,"vwap":497},"2026-08-18",27.6,27.115,27.22,-0.3,1631814.483192,20494,27.2632,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":215,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",27.43,27.59,27.365,27.52,-0.51,1595994.043792,22169,27.4979,{"date":509,"open":510,"high":511,"low":491,"close":512,"change":204,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-14",27.84,27.99,27.66,-0.72,1265092.386522,18556,27.7166,{"date":518,"open":519,"high":511,"low":520,"close":521,"change":347,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",27.85,27.755,27.86,0.83,1077128.791333,16036,27.8491,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",27.51,27.72,27.41,27.63,0.16,0.58,1443338.929097,21759,27.6054,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":298,"percent_change":43,"volume":543,"transactions":544,"vwap":545},"2026-08-11",27.3,27.65,27.28,27.47,1680198.70082,22511,27.502,{"date":547,"open":548,"high":528,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",27.32,27.05,27.27,-0.22,-0.8,1887408.194122,26529,27.2232,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":225,"volume":563,"transactions":564,"vwap":565},"2026-08-07",27.48,27.725,27.325,27.49,-0.08,1167422.600719,18445,27.5579,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":204,"percent_change":513,"volume":572,"transactions":573,"vwap":574},"2026-08-06",28.08,28.16,27.535,27.57,1743219.663351,23716,27.6742,{"date":576,"open":577,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-05",28.46,27.765,27.77,-0.48,-1.7,1618044.941567,23550,27.9214,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-04",28,28.455,27.83,28.25,0.24,0.86,1665574.623291,22386,28.2313,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-03",27.98,28.4,27.94,28.01,0.22,0.79,1825047.421746,20107,28.0789,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",28.06,28.19,27.73,27.79,-0.13,-0.47,1802484.032395,20776,27.8325,{"date":619,"open":610,"high":620,"low":621,"close":622,"change":562,"percent_change":225,"volume":623,"transactions":624,"vwap":625},"2026-07-30",28.29,27.9,27.92,1579367.867077,20785,28.0043,{"date":627,"open":491,"high":599,"low":491,"close":587,"change":628,"percent_change":267,"volume":629,"transactions":630,"vwap":631},"2026-07-29",-0.09,2687580.753723,31168,28.1528,{"date":633,"open":521,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-28",28.1,27.7,28.09,0.3,1.08,2395348.35137,25973,27.9514,{"date":643,"open":644,"high":645,"low":646,"close":612,"change":267,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-27",28.22,28.47,27.75,-1.14,3073536.435026,32101,27.8915,{"date":652,"open":653,"high":654,"low":609,"close":655,"change":426,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-24",28.28,28.955,28.11,-1.88,4394347.43531,41229,28.3889,{"date":661,"open":662,"high":662,"low":644,"close":663,"change":473,"percent_change":216,"volume":664,"transactions":665,"vwap":666},"2026-07-23",28.67,28.65,3569077.812755,32214,28.4858,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-22",29.06,29.11,28.7,28.81,-0.25,-0.86,1736387.632943,24068,28.8488,{"date":679,"open":680,"high":669,"low":681,"close":669,"change":298,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-21",28.88,28.69,0.69,2342789.893794,28967,28.9429,{"date":687,"open":688,"high":689,"low":672,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-20",29.31,29.405,28.86,-0.43,-1.47,2274514.784273,30020,28.9692,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":691,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-07-17",29.56,29.68,29.17,29.29,-1.45,2537700,{"date":705,"open":706,"high":707,"low":706,"close":708,"change":379,"percent_change":93,"volume":709,"transactions":9,"vwap":708},"2026-07-16",28.77,29.81,29.72,2688400,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":602,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-07-15",28.59,28.98,28.54,28.75,0.77,2831700,{"date":719,"open":720,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-14",29.059999,28.37,28.53,-0.61,-2.09,6535700,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-13",28.049999,29.265,27.26,29.14,-0.99,-3.29,10437100,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":132,"volume":742,"transactions":9,"vwap":740},"2026-07-10",30.030001,30.275,29.9,30.13,0.12,1285400,{"date":744,"open":745,"high":746,"low":745,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-09",29.55,30.155,30.01,0.53,1.8,1829200,{"date":752,"open":753,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-08",30.049999,29.25,29.48,-0.75,-2.48,1875900,{"date":760,"open":761,"high":30,"low":762,"close":763,"change":764,"percent_change":397,"volume":765,"transactions":9,"vwap":763},"2026-07-07",30.44,30.2,30.23,-0.11,1476600,{"date":767,"open":747,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-06",30.445,29.97,30.34,0.37,1.23,1790300,{"date":775,"open":776,"high":777,"low":778,"close":769,"change":306,"percent_change":779,"volume":780,"transactions":9,"vwap":769},"2026-07-02",30.51,30.56,29.615,-0.79,1589400,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-01",29.35,30.345,29.12,30.21,0.91,3.11,3308600,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-30",29.2,29.32,29.040001,29.3,0.05,0.17,2294500,{"date":800,"open":801,"high":802,"low":803,"close":754,"change":494,"percent_change":804,"volume":805,"transactions":9,"vwap":754},"2026-06-29",29.36,29.57,29.105,-1.02,1915500,{"date":807,"open":808,"high":809,"low":808,"close":745,"change":127,"percent_change":810,"volume":811,"transactions":9,"vwap":745},"2026-06-26",28.541,29.63,0.85,2756200,{"date":813,"open":814,"high":815,"low":816,"close":795,"change":246,"percent_change":817,"volume":818,"transactions":9,"vwap":795},"2026-06-25",29,29.555,28.99,1.17,1282900,{"date":820,"open":821,"high":713,"low":822,"close":823,"change":25,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-24",28.66,28.64,28.96,1.26,2277600,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-23",28.34,28.84,28.27,28.6,0.26,0.92,2398500,{"date":836,"open":598,"high":837,"low":838,"close":828,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":828},"2026-06-22",28.41,27.89,0.41,1.47,1602800,{"date":843,"open":844,"high":845,"low":646,"close":844,"change":797,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-18",27.93,28.205,0.61,2454300,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-17",28.18,28.55,27.465,27.76,-0.57,-2.01,1564300,{"date":858,"open":837,"high":859,"low":860,"close":861,"change":235,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-16",28.62,28.12,28.33,0.46,1046500,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-15",28.74,29.030001,28.14,28.2,-0.49,-1.71,1159200,{"date":874,"open":861,"high":681,"low":875,"close":681,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":681},"2026-06-12",28.175,0.54,1.92,996900,{"date":880,"open":601,"high":881,"low":519,"close":882,"change":883,"percent_change":388,"volume":884,"transactions":9,"vwap":882},"2026-06-11",28.36,28.15,0.14,1246900,{"date":886,"open":887,"high":653,"low":519,"close":601,"change":883,"percent_change":388,"volume":888,"transactions":9,"vwap":601},"2026-06-10",27.87,986200,{"date":890,"open":891,"high":892,"low":893,"close":887,"change":337,"percent_change":894,"volume":895,"transactions":9,"vwap":887},"2026-06-09",27.71,28.485,27.67,1.2,1153200,{"date":897,"open":561,"high":891,"low":530,"close":898,"change":899,"percent_change":682,"volume":900,"transactions":9,"vwap":898},"2026-06-08",27.54,0.19,1157000,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":132,"volume":908,"transactions":9,"vwap":906},"2026-06-05",27.37,27.53,27.16,27.35,0.11,1009100,{"date":910,"open":483,"high":550,"low":483,"close":911,"change":137,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-04",27.24,2.95,2243600,{"date":915,"open":916,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-03",26.85,26.38,26.46,-0.55,-2.04,1121400,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-02",26.48,27.08,26.45,27.01,0.42,1.58,1309000,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":702,"volume":938,"transactions":9,"vwap":936},"2026-06-01",26.78,26.98,26.405,26.59,-0.39,1592600,{"date":940,"open":941,"high":550,"low":942,"close":934,"change":613,"percent_change":580,"volume":943,"transactions":9,"vwap":934},"2026-05-29",27.07,26.93,1607800,{"date":945,"open":946,"high":946,"low":947,"close":948,"change":949,"percent_change":277,"volume":950,"transactions":9,"vwap":948},"2026-05-28",27.17,26.86,27.11,-0.07,1372100,{"date":952,"open":953,"high":501,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-27",27.4,27.025,27.18,-0.23,-0.84,1330900,{"date":960,"open":961,"high":962,"low":955,"close":530,"change":112,"percent_change":602,"volume":963,"transactions":9,"vwap":530},"2026-05-26",27.39,27.74,1906900,{"date":965,"open":550,"high":540,"low":966,"close":906,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":906},"2026-05-22",26.88,0.08,0.29,1356400,{"date":971,"open":905,"high":539,"low":972,"close":550,"change":907,"percent_change":839,"volume":973,"transactions":9,"vwap":550},"2026-05-21",26.83,1371200,{"date":975,"open":976,"high":541,"low":977,"close":905,"change":43,"percent_change":978,"volume":979,"transactions":9,"vwap":905},"2026-05-20",26.51,26.295,2.76,1828300,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":204,"percent_change":756,"volume":986,"transactions":9,"vwap":985},"2026-05-19",26.6,26.635,26.19,26.43,1147200,{"date":988,"open":462,"high":989,"low":990,"close":991,"change":602,"percent_change":522,"volume":992,"transactions":9,"vwap":991},"2026-05-18",26.655,26.23,26.63,1296900,{"date":994,"open":991,"high":995,"low":996,"close":997,"change":306,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-15",26.73,26.13,26.41,-0.9,1484300,{"date":1001,"open":449,"high":1002,"low":449,"close":1003,"change":236,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-14",26.745,26.65,1.99,1568400,{"date":1007,"open":917,"high":1008,"low":1009,"close":996,"change":225,"percent_change":1010,"volume":1011,"transactions":9,"vwap":996},"2026-05-13",26.485,26.09,-1.1,1248100,{"date":1013,"open":916,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-12",26.92,26.12,26.42,-0.34,-1.27,1444500,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-11",27.34,27.61,26.68,26.76,-0.58,-2.12,1805300,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1022,"change":628,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1022},"2026-05-08",27.45,27.5,27.25,-0.33,1550500,{"date":1037,"open":540,"high":1038,"low":1039,"close":500,"change":289,"percent_change":1040,"volume":1041,"transactions":9,"vwap":500},"2026-05-07",27.82,26.995,-0.69,2522800,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1044,"change":327,"percent_change":25,"volume":1047,"transactions":9,"vwap":1044},"2026-05-06",27.62,27.88,27.46,3153900,{"date":1049,"open":541,"high":501,"low":1050,"close":503,"change":147,"percent_change":1051,"volume":1052,"transactions":9,"vwap":503},"2026-05-05",27.02,1.18,1779100,{"date":1054,"open":1055,"high":1056,"low":927,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-04",27.31,27.545,27.2,-0.27,-0.98,1499500,{"date":1062,"open":1022,"high":501,"low":925,"close":542,"change":899,"percent_change":435,"volume":1063,"transactions":9,"vwap":542},"2026-05-01",1440000,{"date":1065,"open":469,"high":1066,"low":1067,"close":541,"change":157,"percent_change":1068,"volume":1069,"transactions":9,"vwap":541},"2026-04-30",27.55,26.5,1.3,2543700,{"date":1071,"open":1050,"high":730,"low":1072,"close":942,"change":956,"percent_change":1073,"volume":1074,"transactions":9,"vwap":942},"2026-04-29",26.785,-0.85,1484800,{"date":1076,"open":1077,"high":1078,"low":1079,"close":905,"change":418,"percent_change":1080,"volume":1081,"transactions":9,"vwap":905},"2026-04-28",27.58,27.78,26.95,-0.44,2119400,{"date":1083,"open":936,"high":1084,"low":1085,"close":541,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":541},"2026-04-27",27.345,26.49,0.87,3.29,2418100,{"date":1090,"open":1091,"high":1092,"low":1093,"close":997,"change":919,"percent_change":920,"volume":1094,"transactions":9,"vwap":997},"2026-04-24",26.58,27.56,26.21,3113200,{"date":1096,"open":916,"high":1097,"low":1098,"close":1099,"change":434,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-04-23",27.055,26.64,26.96,0.67,2705400,{"date":1103,"open":1079,"high":1050,"low":1098,"close":933,"change":628,"percent_change":1034,"volume":1104,"transactions":9,"vwap":933},"2026-04-22",2187600,{"date":1106,"open":1107,"high":1108,"low":1072,"close":1109,"change":452,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-21",27.14,27.475,26.87,-1.03,2300000,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1116,"change":337,"percent_change":772,"volume":1117,"transactions":9,"vwap":1116},"2026-04-20",26.75,27.44,27.15,1929800,{"date":1119,"open":1085,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-17",27.335,26.44,26.82,0.59,2.25,1828600,{"date":1127,"open":1128,"high":450,"low":1129,"close":990,"change":204,"percent_change":1130,"volume":1131,"transactions":9,"vwap":990},"2026-04-16",26.36,26.175,-0.76,1025600,{"date":1133,"open":976,"high":1091,"low":990,"close":985,"change":417,"percent_change":764,"volume":1134,"transactions":9,"vwap":985},"2026-04-15",1379600,{"date":1136,"open":1137,"high":1138,"low":1139,"close":918,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":918},"2026-04-14",26.47,26.595,26.25,-0.1,-0.38,1049800,{"date":1144,"open":370,"high":1145,"low":1146,"close":1147,"change":968,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-13",26.575,25.985,26.56,1.1,1534000,{"date":1151,"open":1152,"high":460,"low":1129,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-10",26.66,26.27,-0.46,-1.72,2229500,{"date":1158,"open":1159,"high":966,"low":1160,"close":995,"change":246,"percent_change":1161,"volume":1162,"transactions":9,"vwap":995},"2026-04-09",26.29,26.059999,1.29,1566400,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1167,"change":1168,"percent_change":978,"volume":1169,"transactions":9,"vwap":1167},"2026-04-08",26.17,26.525,26.39,0.71,1860500,{"date":1171,"open":1172,"high":1173,"low":1174,"close":353,"change":797,"percent_change":1100,"volume":1175,"transactions":9,"vwap":353},"2026-04-07",25.47,25.805,25.41,1675600,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":862,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-06",25.030001,25.555,24.97,25.51,1.84,1207300,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":315,"percent_change":193,"volume":1190,"transactions":9,"vwap":1189},"2026-04-02",24.58,25.155,24.5,25.049999,1321500,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":246,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-01",24.64,25.09,24.59,24.98,1.38,1263100,{"date":1200,"open":1188,"high":1201,"low":1202,"close":1193,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1193},"2026-03-31",24.87,24.32,0.51,2.11,1851700,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-30",24.36,24.43,24.014999,24.13,-0.04,-0.17,1266300,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":871,"volume":1222,"transactions":9,"vwap":1220},"2026-03-27",24.47,24.67,24.1,24.17,-0.42,1522500,{"date":1224,"open":1225,"high":203,"low":1226,"close":1195,"change":1227,"percent_change":846,"volume":1228,"transactions":9,"vwap":1195},"2026-03-26",24.33,24.16,0.15,1441100,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":628,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-03-25",24.69,24.88,24.35,24.44,-0.37,1243000,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":637,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-03-24",24.15,24.845,23.83,24.53,1.24,1774800,{"date":1246,"open":1202,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-23",24.77,24.11,24.23,0.43,1.81,2779100,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":907,"percent_change":862,"volume":1259,"transactions":9,"vwap":1258},"2026-03-20",23.69,23.85,23.535,23.8,3236100,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1255,"change":1265,"percent_change":152,"volume":1266,"transactions":9,"vwap":1255},"2026-03-19",23.56,23.92,23.26,0.09,1410000,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1235,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-18",23.88,23.97,23.565,23.6,-1.54,1506900,{"date":1276,"open":1248,"high":1277,"low":1255,"close":1270,"change":1227,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1270},"2026-03-17",24.19,0.63,936700,{"date":1281,"open":1220,"high":1249,"low":1282,"close":1283,"change":613,"percent_change":426,"volume":1284,"transactions":9,"vwap":1283},"2026-03-16",23.78,23.82,1416400,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":315,"percent_change":968,"volume":1291,"transactions":9,"vwap":1290},"2026-03-13",24.07,24.29,23.81,23.95,1318600,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1269,"change":215,"percent_change":1026,"volume":1297,"transactions":9,"vwap":1269},"2026-03-12",23.57,23.99,23.525,1477800,{"date":1299,"open":1287,"high":1225,"low":1241,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-11",24.02,-0.15,-0.62,1148300,{"date":1305,"open":1306,"high":214,"low":1307,"close":1220,"change":306,"percent_change":1059,"volume":1308,"transactions":9,"vwap":1220},"2026-03-10",24.38,23.96,1906200,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":949,"percent_change":225,"volume":1315,"transactions":9,"vwap":1314},"2026-03-09",24.09,24.55,23.48,24.41,1561100,{"date":1317,"open":1318,"high":1242,"low":1269,"close":202,"change":614,"percent_change":656,"volume":1319,"transactions":9,"vwap":202},"2026-03-06",24.21,1178700,{"date":1321,"open":1232,"high":266,"low":1231,"close":1322,"change":204,"percent_change":552,"volume":1323,"transactions":9,"vwap":1322},"2026-03-05",24.95,1376600,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":883,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-04",25.059999,25.35,24.975,25.15,0.56,1234300,{"date":1333,"open":1234,"high":1334,"low":1208,"close":1335,"change":418,"percent_change":580,"volume":1236,"transactions":9,"vwap":1335},"2026-03-03",25.24,25.01,{"date":1337,"open":1306,"high":1327,"low":1277,"close":253,"change":771,"percent_change":1338,"volume":1339,"transactions":9,"vwap":253},"2026-03-02",1.49,1577700,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-02-27",25.4,25.65,24.4,24.76,-1.13,-4.36,2102800,{"date":1350,"open":1351,"high":1165,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-02-26",25.62,25.537,25.89,0.31,1.21,1481500,{"date":1358,"open":1359,"high":346,"low":21,"close":343,"change":1203,"percent_change":1360,"volume":1361,"transactions":9,"vwap":343},"2026-02-25",25.21,2.03,859900,{"date":1363,"open":1364,"high":1365,"low":1366,"close":21,"change":1367,"percent_change":741,"volume":1368,"transactions":9,"vwap":21},"2026-02-24",25.040001,25.255,24.74,0.03,1022800,{"date":1370,"open":1371,"high":1085,"low":1372,"close":1364,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1364},"2026-02-23",26.33,24.86,-1.35,-5.12,1236600,{"date":1377,"open":333,"high":450,"low":1378,"close":1167,"change":532,"percent_change":846,"volume":1379,"transactions":9,"vwap":1167},"2026-02-20",25.91,1281500,{"date":1381,"open":1382,"high":1383,"low":1384,"close":990,"change":551,"percent_change":1385,"volume":1386,"transactions":9,"vwap":990},"2026-02-19",26.22,26.395,25.88,-0.83,1465700,{"date":1388,"open":1389,"high":1390,"low":1391,"close":926,"change":796,"percent_change":899,"volume":1392,"transactions":9,"vwap":926},"2026-02-18",26.4,26.8,26.14,1125700,{"date":1394,"open":1389,"high":1395,"low":984,"close":1389,"change":327,"percent_change":152,"volume":1396,"transactions":9,"vwap":1389},"2026-02-17",26.71,888400,{"date":1398,"open":1399,"high":1371,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-02-13",25.83,25.575,26.3,0.21,0.8,1126700,{"date":1406,"open":1407,"high":1408,"low":432,"close":1009,"change":1040,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1009},"2026-02-12",26.94,27.09,-2.58,1433000,{"date":1412,"open":948,"high":1413,"low":1414,"close":933,"change":1058,"percent_change":363,"volume":1415,"transactions":9,"vwap":933},"2026-02-11",27.42,26.55,794600,{"date":1417,"open":925,"high":906,"low":1147,"close":1418,"change":1301,"percent_change":919,"volume":1419,"transactions":9,"vwap":1418},"2026-02-10",27.049999,973200,{"date":1421,"open":493,"high":558,"low":1091,"close":1057,"change":417,"percent_change":764,"volume":1422,"transactions":9,"vwap":1057},"2026-02-09",1359200,{"date":1424,"open":934,"high":541,"low":1390,"close":1425,"change":236,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-02-06",27.23,1.95,1551800,{"date":1429,"open":1430,"high":500,"low":1431,"close":1395,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1395},"2026-02-05",27.12,26.54,-0.41,-1.51,2254700,{"date":1436,"open":1437,"high":961,"low":1437,"close":1430,"change":533,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1430},"2026-02-04",26.62,2.19,1925400,{"date":1441,"open":917,"high":1442,"low":990,"close":1431,"change":532,"percent_change":846,"volume":1443,"transactions":9,"vwap":1431},"2026-02-03",27.059999,1964300,{"date":1445,"open":1085,"high":989,"low":386,"close":917,"change":1213,"percent_change":1446,"volume":1447,"transactions":9,"vwap":917},"2026-02-02",-0.64,1833600,{"date":1449,"open":503,"high":1450,"low":1451,"close":1414,"change":804,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1414},"2026-01-30",28.109,26.375,-3.7,2527500,{"date":1455,"open":946,"high":1023,"low":1456,"close":571,"change":1330,"percent_change":1457,"volume":1458,"transactions":9,"vwap":571},"2026-01-29",26.945,2.07,2221300,{"date":1460,"open":941,"high":903,"low":1099,"close":927,"change":1461,"percent_change":551,"volume":1462,"transactions":9,"vwap":927},"2026-01-28",-0.06,1520600,{"date":1464,"open":904,"high":1038,"low":1390,"close":941,"change":1432,"percent_change":1465,"volume":1466,"transactions":9,"vwap":941},"2026-01-27",-1.49,3139700,{"date":1468,"open":1430,"high":512,"low":1469,"close":558,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":558},"2026-01-26",26.1,0.39,1.44,2635600,{"date":1474,"open":1038,"high":1038,"low":947,"close":1408,"change":957,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1408},"2026-01-23",-3.01,1547500,{"date":1478,"open":1479,"high":1480,"low":1481,"close":844,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":844},"2026-01-22",27.69,28.35,27.615,0.225,0.81,1580100,{"date":1486,"open":469,"high":579,"low":983,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-01-21",27.705,1.215,4.59,1549000,{"date":1492,"open":449,"high":1122,"low":1493,"close":1085,"change":551,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1085},"2026-01-20",26.323,-0.82,834200,{"date":1497,"open":1390,"high":1498,"low":1499,"close":1395,"change":407,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1395},"2026-01-16",26.91,26.605,-0.67,711400,{"date":1503,"open":1504,"high":927,"low":1505,"close":1506,"change":157,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-01-15",26.53,26.425,26.89,1.32,729100,{"date":1510,"open":1511,"high":1147,"low":1353,"close":1431,"change":928,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1431},"2026-01-14",26.040001,1.61,874000,{"date":1515,"open":918,"high":918,"low":1516,"close":1015,"change":551,"percent_change":957,"volume":1517,"transactions":9,"vwap":1015},"2026-01-13",26.030001,947900,{"date":1519,"open":1024,"high":1520,"low":1521,"close":1522,"change":854,"percent_change":1027,"volume":1523,"transactions":9,"vwap":1522},"2026-01-12",26.795,26.219,26.34,1316500,{"date":1525,"open":1425,"high":1046,"low":916,"close":1498,"change":277,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1498},"2026-01-09",-0.96,2181600,{"date":1529,"open":990,"high":1530,"low":362,"close":946,"change":810,"percent_change":1531,"volume":1532,"transactions":9,"vwap":946},"2026-01-08",27.368,3.23,2228900,{"date":1534,"open":1389,"high":982,"low":1535,"close":462,"change":289,"percent_change":513,"volume":1536,"transactions":9,"vwap":462},"2026-01-07",26.11,1027700,{"date":1538,"open":1159,"high":1024,"low":1539,"close":976,"change":347,"percent_change":1540,"volume":1541,"transactions":9,"vwap":976},"2026-01-06",26.145,0.88,1614600,{"date":1543,"open":1544,"high":1121,"low":1544,"close":1545,"change":846,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-01-05",25.56,26.28,2.38,1298700,{"date":1549,"open":1550,"high":322,"low":1196,"close":346,"change":771,"percent_change":1551,"volume":1552,"transactions":9,"vwap":346},"2026-01-02",25.34,1.46,1161500,{"date":1554,"open":343,"high":344,"low":1555,"close":385,"change":452,"percent_change":463,"volume":1556,"transactions":9,"vwap":385},"2025-12-31",25.29,881500,{"date":1558,"open":387,"high":387,"low":1544,"close":343,"change":1213,"percent_change":1559,"volume":1560,"transactions":9,"vwap":343},"2025-12-30",-0.66,723400,{"date":1562,"open":386,"high":1563,"low":1564,"close":387,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":387},"2025-12-29",26.138,25.74,-0.31,-1.19,773600,{"date":1569,"open":1570,"high":1371,"low":1571,"close":1160,"change":289,"percent_change":513,"volume":1572,"transactions":9,"vwap":1160},"2025-12-26",26.26,25.975,572800,{"date":1574,"open":462,"high":1016,"low":1391,"close":1139,"change":417,"percent_change":764,"volume":1575,"transactions":9,"vwap":1139},"2025-12-24",433300,{"date":1577,"open":918,"high":1578,"low":990,"close":1545,"change":407,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1545},"2025-12-23",26.555,-0.68,1215000,{"date":1582,"open":990,"high":1583,"low":362,"close":918,"change":298,"percent_change":1584,"volume":1585,"transactions":9,"vwap":918},"2025-12-22",26.495,0.76,1029500,{"date":1587,"open":1545,"high":918,"low":372,"close":1570,"change":417,"percent_change":764,"volume":1588,"transactions":9,"vwap":1570},"2025-12-19",3107900,{"date":1590,"open":1167,"high":450,"low":1165,"close":1159,"change":117,"percent_change":1212,"volume":1591,"transactions":9,"vwap":1159},"2025-12-18",1185000,{"date":1593,"open":378,"high":926,"low":296,"close":1401,"change":771,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1401},"2025-12-17",1.43,1094900,{"date":1597,"open":370,"high":1153,"low":1598,"close":1599,"change":613,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-12-16",25.905,25.93,-0.5,1005000,{"date":1603,"open":1093,"high":1604,"low":1605,"close":1160,"change":796,"percent_change":899,"volume":1606,"transactions":9,"vwap":1160},"2025-12-15",26.35,26.014999,1193900,{"date":1608,"open":1609,"high":1609,"low":285,"close":386,"change":1301,"percent_change":854,"volume":1610,"transactions":9,"vwap":386},"2025-12-12",26.31,1004100,{"date":1612,"open":274,"high":1085,"low":274,"close":362,"change":327,"percent_change":152,"volume":1613,"transactions":9,"vwap":362},"2025-12-11",1202100,{"date":1615,"open":1359,"high":990,"low":1359,"close":1160,"change":1086,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1160},"2025-12-10",3.45,1399500,{"date":1619,"open":1174,"high":387,"low":71,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2025-12-09",25.19,-0.35,-1.37,1272000,{"date":1625,"open":1626,"high":1627,"low":385,"close":286,"change":968,"percent_change":1628,"volume":1629,"transactions":9,"vwap":286},"2025-12-08",25.31,25.665,1.15,1340700,{"date":1631,"open":1359,"high":1632,"low":1633,"close":234,"change":562,"percent_change":267,"volume":1634,"transactions":9,"vwap":234},"2025-12-05",25.385,25.14,1035600,{"date":1636,"open":254,"high":1637,"low":266,"close":1638,"change":1367,"percent_change":741,"volume":1639,"transactions":9,"vwap":1638},"2025-12-04",25.48,25.33,1086500,{"date":1641,"open":224,"high":1642,"low":23,"close":385,"change":1354,"percent_change":1243,"volume":1643,"transactions":9,"vwap":385},"2025-12-03",25.44,1226300,{"date":1645,"open":1342,"high":1174,"low":1322,"close":1646,"change":1141,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-12-02",24.99,-1.5,1963900,{"date":1650,"open":1651,"high":1637,"low":1366,"close":1652,"change":1653,"percent_change":1251,"volume":1654,"transactions":9,"vwap":1652},"2025-12-01",24.79,25.37,0.45,1705600,{"date":1656,"open":1620,"high":1657,"low":1658,"close":201,"change":673,"percent_change":732,"volume":1659,"transactions":9,"vwap":201},"2025-11-28",25.298,24.89,856000,{"date":1661,"open":1662,"high":1663,"low":1633,"close":266,"change":473,"percent_change":1664,"volume":1665,"transactions":9,"vwap":266},"2025-11-26",25.36,25.525,-0.63,1704700,{"date":1667,"open":200,"high":286,"low":200,"close":1638,"change":1100,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1638},"2025-11-25",2.72,2428900,{"date":1671,"open":1672,"high":255,"low":1673,"close":1674,"change":112,"percent_change":591,"volume":1675,"transactions":9,"vwap":1674},"2025-11-24",24.6,24.425,24.66,1346300,{"date":1677,"open":1220,"high":24,"low":1678,"close":1672,"change":236,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1672},"2025-11-21",24.145,2.16,2555200,{"date":1682,"open":1225,"high":1683,"low":1263,"close":1684,"change":117,"percent_change":1212,"volume":1685,"transactions":9,"vwap":1684},"2025-11-20",24.54,24.08,1345200,{"date":1687,"open":1255,"high":1226,"low":1255,"close":1311,"change":132,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1311},"2025-11-19",1.69,1179700,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1255,"change":637,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1255},"2025-11-18",23.34,23.9,23.315,1.28,1626800,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":674,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-11-17",24,24.235,23.33,23.39,-3.55,1873700,{"date":1706,"open":1209,"high":1188,"low":1248,"close":1707,"change":1565,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-11-14",24.25,-1.26,3211100,{"date":1711,"open":1218,"high":224,"low":1712,"close":1713,"change":551,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-11-13",24.465,24.56,-0.89,920600,{"date":1717,"open":211,"high":1718,"low":255,"close":256,"change":764,"percent_change":1080,"volume":1719,"transactions":9,"vwap":256},"2025-11-12",25.22,1200900,{"date":1721,"open":1178,"high":212,"low":1722,"close":1658,"change":112,"percent_change":591,"volume":1723,"transactions":9,"vwap":1658},"2025-11-11",24.85,820000,{"date":1725,"open":200,"high":1726,"low":203,"close":1727,"change":1728,"percent_change":532,"volume":1729,"transactions":9,"vwap":1727},"2025-11-10",25.014999,24.83,0.04,1033600,{"date":1731,"open":1288,"high":1732,"low":1733,"close":1651,"change":152,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1651},"2025-11-07",24.8,24.195,1.56,956900,{"date":1737,"open":1738,"high":1372,"low":1739,"close":1314,"change":1621,"percent_change":398,"volume":1740,"transactions":9,"vwap":1314},"2025-11-06",24.72,24.34,1348000,{"date":1742,"open":1743,"high":1744,"low":1673,"close":1345,"change":25,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1345},"2025-11-05",24.45,25.055,1.48,1145000,{"date":1748,"open":202,"high":1713,"low":1749,"close":1344,"change":956,"percent_change":307,"volume":1750,"transactions":9,"vwap":1344},"2025-11-04",24.18,1063400,{"date":1752,"open":1753,"high":190,"low":1754,"close":1755,"change":327,"percent_change":839,"volume":1756,"transactions":9,"vwap":1755},"2025-11-03",24.52,24.135,24.63,1261700,{"date":1758,"open":1759,"high":1683,"low":1300,"close":1242,"change":1227,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1242},"2025-10-31",24.26,0.62,1288700,{"date":1763,"open":1743,"high":1651,"low":1739,"close":1306,"change":562,"percent_change":1034,"volume":1764,"transactions":9,"vwap":1306},"2025-10-30",1206900,{"date":1766,"open":1232,"high":233,"low":1767,"close":1768,"change":854,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-10-29",24.385,24.46,-2.28,1176800,{"date":1772,"open":1364,"high":1194,"low":1218,"close":1178,"change":1773,"percent_change":967,"volume":1774,"transactions":9,"vwap":1178},"2025-10-28",0.02,1297200,{"date":1776,"open":1335,"high":20,"low":213,"close":1335,"change":347,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1335},"2025-10-27",0.93,1643600,{"date":1780,"open":1781,"high":242,"low":1782,"close":256,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":256},"2025-10-24",24.37,23.7,1.11,4.69,2011300,{"date":1787,"open":1788,"high":1258,"low":1789,"close":1790,"change":315,"percent_change":637,"volume":1791,"transactions":9,"vwap":1790},"2025-10-23",23.52,23.35,23.67,1598100,{"date":1793,"open":1258,"high":1269,"low":1794,"close":1272,"change":1301,"percent_change":1664,"volume":1795,"transactions":9,"vwap":1272},"2025-10-22",23.53,1347800,{"date":1797,"open":1262,"high":1798,"low":1799,"close":1800,"change":434,"percent_change":1584,"volume":1801,"transactions":9,"vwap":1800},"2025-10-21",23.91,23.5,23.75,842300,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1294,"change":246,"percent_change":1551,"volume":1807,"transactions":9,"vwap":1294},"2025-10-20",23.3,23.68,23.298,1015900,{"date":1809,"open":1810,"high":1692,"low":1811,"close":1812,"change":862,"percent_change":1813,"volume":1591,"transactions":9,"vwap":1812},"2025-10-17",23.13,22.84,23.23,2.02,{"date":1815,"open":1290,"high":1290,"low":31,"close":1816,"change":268,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-10-16",22.77,-5.2,1892000,{"date":1820,"open":1821,"high":1821,"low":1822,"close":1300,"change":474,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1300},"2025-10-15",24.68,23.935,-2.44,1030500,{"date":1826,"open":1311,"high":1827,"low":1828,"close":203,"change":862,"percent_change":1829,"volume":1830,"transactions":9,"vwap":203},"2025-10-14",24.855,23.975,1.9,840500,{"date":1832,"open":1256,"high":1277,"low":1833,"close":1226,"change":1100,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1226},"2025-10-13",23.66,2.85,840700,{"date":1837,"open":1838,"high":1839,"low":1313,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-10-10",24.49,24.735,23.49,-0.92,-3.77,954500,{"date":1845,"open":1683,"high":1186,"low":1846,"close":1314,"change":1140,"percent_change":1432,"volume":1847,"transactions":9,"vwap":1314},"2025-10-09",24.24,845700,{"date":1849,"open":1366,"high":242,"low":1314,"close":1850,"change":1851,"percent_change":1073,"volume":1852,"transactions":9,"vwap":1850},"2025-10-08",24.51,-0.21,855300,{"date":1854,"open":214,"high":1189,"low":1218,"close":1738,"change":1140,"percent_change":257,"volume":1855,"transactions":9,"vwap":1738},"2025-10-07",542700,{"date":1857,"open":242,"high":223,"low":1858,"close":214,"change":1402,"percent_change":810,"volume":1859,"transactions":9,"vwap":214},"2025-10-06",24.61,1003400,{"date":1861,"open":1683,"high":224,"low":1683,"close":1858,"change":1227,"percent_change":846,"volume":1862,"transactions":9,"vwap":1858},"2025-10-03",1017900,{"date":1864,"open":1188,"high":1865,"low":1707,"close":1768,"change":628,"percent_change":1235,"volume":1866,"transactions":9,"vwap":1768},"2025-10-02",24.655,930900,{"date":1868,"open":256,"high":1869,"low":1870,"close":1312,"change":452,"percent_change":1346,"volume":1871,"transactions":9,"vwap":1312},"2025-10-01",24.875,24.485,909600,{"date":1873,"open":1322,"high":212,"low":1217,"close":1727,"change":628,"percent_change":397,"volume":1874,"transactions":9,"vwap":1727},"2025-09-30",693400,{"date":1876,"open":222,"high":222,"low":1877,"close":201,"change":673,"percent_change":732,"volume":1878,"transactions":9,"vwap":201},"2025-09-29",24.725,1095900,{"date":1880,"open":1620,"high":1342,"low":71,"close":266,"change":327,"percent_change":132,"volume":1881,"transactions":9,"vwap":266},"2025-09-26",828500,{"date":1883,"open":24,"high":1884,"low":214,"close":21,"change":562,"percent_change":267,"volume":1885,"transactions":9,"vwap":21},"2025-09-25",25.11,646500,{"date":1887,"open":233,"high":20,"low":1364,"close":1329,"change":1265,"percent_change":25,"volume":1888,"transactions":9,"vwap":1329},"2025-09-24",650100,{"date":1890,"open":334,"high":354,"low":1178,"close":1326,"change":673,"percent_change":732,"volume":1891,"transactions":9,"vwap":1326},"2025-09-23",857700,{"date":1893,"open":395,"high":344,"low":1633,"close":1626,"change":397,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1626},"2025-09-22",-1.4,730400,{"date":1897,"open":386,"high":372,"low":1172,"close":346,"change":225,"percent_change":1898,"volume":1899,"transactions":9,"vwap":346},"2025-09-19",-1.12,2070600,{"date":1901,"open":334,"high":274,"low":1550,"close":433,"change":1123,"percent_change":1902,"volume":1903,"transactions":9,"vwap":433},"2025-09-18",2.33,634300,{"date":1905,"open":1718,"high":1353,"low":253,"close":1652,"change":316,"percent_change":638,"volume":1906,"transactions":9,"vwap":1652},"2025-09-17",840100,{"date":1908,"open":1909,"high":1909,"low":1910,"close":233,"change":494,"percent_change":1911,"volume":1912,"transactions":9,"vwap":233},"2025-09-16",25.42,24.825,-1.18,806400,{"date":1914,"open":295,"high":295,"low":254,"close":1342,"change":1213,"percent_change":1559,"volume":1915,"transactions":9,"vwap":1342},"2025-09-15",657000,{"date":1917,"open":1918,"high":297,"low":1172,"close":264,"change":1301,"percent_change":1026,"volume":1919,"transactions":9,"vwap":264},"2025-09-12",25.63,757200,{"date":1921,"open":1351,"high":387,"low":1922,"close":1923,"change":1227,"percent_change":1123,"volume":1924,"transactions":9,"vwap":1923},"2025-09-11",25.365,25.72,1232000,{"date":1926,"open":1923,"high":1927,"low":286,"close":264,"change":215,"percent_change":426,"volume":1928,"transactions":9,"vwap":264},"2025-09-10",25.955,1022200,{"date":1930,"open":346,"high":1931,"low":264,"close":344,"change":949,"percent_change":1058,"volume":1932,"transactions":9,"vwap":344},"2025-09-09",25.94,729600,{"date":1934,"open":396,"high":425,"low":334,"close":325,"change":796,"percent_change":899,"volume":1935,"transactions":9,"vwap":325},"2025-09-08",649900,{"date":1937,"open":1159,"high":1167,"low":265,"close":396,"change":257,"percent_change":1938,"volume":1939,"transactions":9,"vwap":396},"2025-09-05",-1.53,781800,{"date":1941,"open":405,"high":1391,"low":432,"close":996,"change":602,"percent_change":810,"volume":1942,"transactions":9,"vwap":996},"2025-09-04",681600,{"date":1944,"open":1945,"high":333,"low":343,"close":1378,"change":602,"percent_change":592,"volume":1946,"transactions":9,"vwap":1378},"2025-09-03",25.64,695600,{"date":1948,"open":1949,"high":1950,"low":1638,"close":1949,"change":277,"percent_change":363,"volume":1951,"transactions":9,"vwap":1949},"2025-09-02",25.69,25.84,950000,{"date":1953,"open":1378,"high":1954,"low":1399,"close":405,"change":1728,"percent_change":1227,"volume":1955,"transactions":9,"vwap":405},"2025-08-29",26.225,1703600,{"date":1957,"open":1009,"high":1535,"low":1627,"close":1378,"change":1140,"percent_change":1141,"volume":1958,"transactions":9,"vwap":1378},"2025-08-28",1566500,{"date":1960,"open":343,"high":1015,"low":1961,"close":386,"change":928,"percent_change":1962,"volume":1963,"transactions":9,"vwap":386},"2025-08-27",25.515,1.64,1428600,{"date":1965,"open":355,"high":1564,"low":1966,"close":1967,"change":193,"percent_change":1783,"volume":1968,"transactions":9,"vwap":1967},"2025-08-26",25.295,25.59,1001800,{"date":1970,"open":1971,"high":264,"low":1744,"close":1626,"change":204,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1626},"2025-08-25",25.38,-0.78,809900,{"date":1975,"open":1247,"high":1945,"low":1247,"close":1181,"change":72,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1181},"2025-08-22",3.66,1225300,{"date":1979,"open":1743,"high":1218,"low":1781,"close":1858,"change":1980,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1858},"2025-08-21",0,742000,{"date":1983,"open":1683,"high":190,"low":1217,"close":1858,"change":1728,"percent_change":532,"volume":1984,"transactions":9,"vwap":1858},"2025-08-20",740400,{"date":1986,"open":1242,"high":242,"low":1188,"close":1987,"change":1988,"percent_change":1728,"volume":1989,"transactions":9,"vwap":1987},"2025-08-19",24.57,0.01,1023600,{"date":1991,"open":1226,"high":1186,"low":1248,"close":1713,"change":112,"percent_change":591,"volume":1992,"transactions":9,"vwap":1713},"2025-08-18",967700,{"date":1994,"open":1329,"high":1329,"low":1217,"close":1188,"change":854,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1188},"2025-08-15",-2.27,1160100,{"date":1998,"open":1999,"high":1329,"low":203,"close":21,"change":1728,"percent_change":532,"volume":2000,"transactions":9,"vwap":21},"2025-08-14",24.71,963200,{"date":2002,"open":2003,"high":2004,"low":1186,"close":1178,"change":862,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1178},"2025-08-13",24.73,25.075001,1.87,917300,{"date":2008,"open":1295,"high":1755,"low":1295,"close":1987,"change":435,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1987},"2025-08-12",2.93,737100,{"date":2012,"open":1307,"high":1248,"low":2013,"close":2014,"change":288,"percent_change":1851,"volume":2015,"transactions":9,"vwap":2014},"2025-08-11",23.79,23.87,734800,{"date":2017,"open":1798,"high":2018,"low":2019,"close":1263,"change":832,"percent_change":1148,"volume":2020,"transactions":9,"vwap":1263},"2025-08-08",24.01,23.595,1192500,{"date":2022,"open":1295,"high":1295,"low":1294,"close":1833,"change":407,"percent_change":1130,"volume":2023,"transactions":9,"vwap":1833},"2025-08-07",1108900,{"date":2025,"open":2026,"high":1248,"low":1283,"close":2027,"change":204,"percent_change":1385,"volume":2028,"transactions":9,"vwap":2027},"2025-08-06",24.030001,23.84,825000,{"date":2030,"open":2031,"high":1684,"low":2032,"close":2033,"change":1265,"percent_change":152,"volume":2034,"transactions":9,"vwap":2033},"2025-08-05",24.049999,23.65,24.040001,1204600,{"date":2036,"open":2037,"high":1300,"low":2038,"close":1290,"change":602,"percent_change":1777,"volume":2039,"transactions":9,"vwap":1290},"2025-08-04",23.72,23.62,984300,{"date":2041,"open":1693,"high":2042,"low":1313,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-08-01",24.115,23.73,-0.52,-2.14,1100700,{"date":2048,"open":1739,"high":1242,"low":1733,"close":1707,"change":452,"percent_change":647,"volume":2049,"transactions":9,"vwap":1707},"2025-07-31",1235900,{"date":2051,"open":256,"high":211,"low":1217,"close":1242,"change":452,"percent_change":1346,"volume":2052,"transactions":9,"vwap":1242},"2025-07-30",1304800,{"date":2054,"open":385,"high":385,"low":255,"close":200,"change":267,"percent_change":1018,"volume":2055,"transactions":9,"vwap":200},"2025-07-29",1023400,{"date":2057,"open":2058,"high":2058,"low":1189,"close":253,"change":225,"percent_change":647,"volume":2059,"transactions":9,"vwap":253},"2025-07-28",25.6,1002100,{"date":2061,"open":343,"high":404,"low":1178,"close":1909,"change":602,"percent_change":1086,"volume":2062,"transactions":9,"vwap":1909},"2025-07-25",1353400,{"date":2064,"open":2065,"high":1399,"low":243,"close":222,"change":1235,"percent_change":702,"volume":2066,"transactions":9,"vwap":222},"2025-07-24",25.49,1045000,{"date":2068,"open":286,"high":324,"low":1662,"close":264,"change":796,"percent_change":298,"volume":2069,"transactions":9,"vwap":264},"2025-07-23",676800,{"date":2071,"open":2072,"high":387,"low":1327,"close":2073,"change":315,"percent_change":193,"volume":2074,"transactions":9,"vwap":2073},"2025-07-22",25.45,25.52,981600,{"date":2076,"open":265,"high":314,"low":2072,"close":2072,"change":628,"percent_change":1621,"volume":2077,"transactions":9,"vwap":2072},"2025-07-21",532100,{"date":2079,"open":265,"high":2080,"low":1909,"close":286,"change":1988,"percent_change":1728,"volume":2081,"transactions":9,"vwap":286},"2025-07-18",25.745,618300,{"date":2083,"open":223,"high":2058,"low":1718,"close":2084,"change":968,"percent_change":1628,"volume":2085,"transactions":9,"vwap":2084},"2025-07-17",25.53,1201800,{"date":2087,"open":385,"high":1971,"low":1722,"close":1334,"change":899,"percent_change":1584,"volume":2088,"transactions":9,"vwap":1334},"2025-07-16",549400,{"date":2090,"open":369,"high":378,"low":1364,"close":1189,"change":732,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1189},"2025-07-15",-3.8,1263500,{"date":2094,"open":432,"high":1160,"low":287,"close":1511,"change":797,"percent_change":142,"volume":1606,"transactions":9,"vwap":1511},"2025-07-14",{"date":2096,"open":386,"high":1469,"low":287,"close":432,"change":1017,"percent_change":2097,"volume":2098,"transactions":9,"vwap":432},"2025-07-11",-1.3,1006000,{"date":2100,"open":1160,"high":1451,"low":432,"close":1093,"change":796,"percent_change":899,"volume":2101,"transactions":9,"vwap":1093},"2025-07-10",1148600,{"date":2103,"open":991,"high":2104,"low":2105,"close":362,"change":1058,"percent_change":804,"volume":1617,"transactions":9,"vwap":362},"2025-07-09",26.72,26.02,{"date":2107,"open":404,"high":471,"low":2108,"close":985,"change":532,"percent_change":846,"volume":2109,"transactions":9,"vwap":985},"2025-07-08",25.115,1433500,{"date":2111,"open":1522,"high":1395,"low":1535,"close":1153,"change":215,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1153},"2025-07-07",-0.53,1255300,{"date":2115,"open":1159,"high":982,"low":1535,"close":997,"change":899,"percent_change":2116,"volume":2117,"transactions":9,"vwap":997},"2025-07-03",0.72,1043600,{"date":2119,"open":1931,"high":990,"low":305,"close":1382,"change":388,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1382},"2025-07-02",1.94,2777200,{"date":2123,"open":1201,"high":2124,"low":1910,"close":1923,"change":1584,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1923},"2025-07-01",26.08,3.04,1171400,{"date":2128,"open":2129,"high":1194,"low":1372,"close":211,"change":235,"percent_change":236,"volume":2130,"transactions":9,"vwap":211},"2025-06-30",24.91,859600,{"date":2132,"open":200,"high":2133,"low":1231,"close":1727,"change":327,"percent_change":132,"volume":2134,"transactions":9,"vwap":1727},"2025-06-27",25.0049992,1572100,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2003,"change":2140,"percent_change":2120,"volume":2141,"transactions":9,"vwap":2003},"2025-06-26",24.31,24.765,24.3,0.47,521000,{"date":2143,"open":1209,"high":202,"low":1318,"close":1759,"change":204,"percent_change":1494,"volume":2144,"transactions":9,"vwap":1759},"2025-06-25",846300,{"date":2146,"open":1318,"high":190,"low":1318,"close":1768,"change":839,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1768},"2025-06-24",1.7,2624700,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2031,"change":1168,"percent_change":2125,"volume":2154,"transactions":9,"vwap":2031},"2025-06-23",23.28,24.059999,23.21,646000,{"date":2156,"open":2151,"high":1840,"low":1812,"close":1692,"change":434,"percent_change":137,"volume":2157,"transactions":9,"vwap":1692},"2025-06-20",1023200,{"date":2159,"open":2160,"high":1789,"low":2161,"close":2162,"change":741,"percent_change":236,"volume":2163,"transactions":9,"vwap":2162},"2025-06-18",23.02,23.014999,23.16,545700,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":956,"percent_change":732,"volume":2170,"transactions":9,"vwap":2169},"2025-06-17",23.09,23.31,22.91,23.040001,864100,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":215,"percent_change":474,"volume":2177,"transactions":9,"vwap":2176},"2025-06-16",23.64,23.735,23.24,23.27,609600,{"date":2179,"open":1798,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-06-13",24.247,23.38,23.41,-0.74,-3.06,1370500,{"date":2187,"open":2188,"high":1749,"low":2013,"close":1239,"change":117,"percent_change":1212,"volume":2189,"transactions":9,"vwap":1239},"2025-06-12",24.12,817000,{"date":2191,"open":202,"high":2192,"low":1287,"close":1226,"change":551,"percent_change":998,"volume":2193,"transactions":9,"vwap":1226},"2025-06-11",24.565,850900,{"date":2195,"open":1249,"high":1683,"low":2188,"close":1306,"change":1402,"percent_change":1086,"volume":2196,"transactions":9,"vwap":1306},"2025-06-10",571200,{"date":2198,"open":1707,"high":2199,"low":2033,"close":1220,"change":2200,"percent_change":1227,"volume":2201,"transactions":9,"vwap":1220},"2025-06-09",24.39,0.035,564400,{"date":2203,"open":2204,"high":1733,"low":2204,"close":1754,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1754},"2025-06-06",23.71,0.525,2.22,519100,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":1773,"percent_change":967,"volume":2214,"transactions":9,"vwap":2213},"2025-06-05",23.58,23.695,23.42,23.61,696700,{"date":2216,"open":2014,"high":1699,"low":1296,"close":2217,"change":1017,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-06-04",23.59,-1.42,532500,{"date":2221,"open":2222,"high":1295,"low":2223,"close":2224,"change":2225,"percent_change":2005,"volume":2226,"transactions":9,"vwap":2224},"2025-06-03",23.43,23.36,23.93,0.44,725300,{"date":2228,"open":2013,"high":1289,"low":1789,"close":1840,"change":937,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1840},"2025-06-02",-1.63,589200,{"date":2232,"open":1289,"high":1307,"low":2233,"close":1269,"change":1988,"percent_change":1728,"volume":2234,"transactions":9,"vwap":1269},"2025-05-30",23.655,1086700,{"date":2236,"open":2032,"high":2014,"low":1294,"close":2014,"change":127,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2014},"2025-05-29",1.06,469900,{"date":2240,"open":2014,"high":1307,"low":2241,"close":2038,"change":494,"percent_change":268,"volume":2242,"transactions":9,"vwap":2038},"2025-05-28",23.456,481700,{"date":2244,"open":2032,"high":2224,"low":2182,"close":1263,"change":388,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1263},"2025-05-27",2.13,446700,{"date":2248,"open":2175,"high":1788,"low":2249,"close":2212,"change":407,"percent_change":1130,"volume":2250,"transactions":9,"vwap":2212},"2025-05-23",23.12,405600,{"date":2252,"open":2223,"high":2174,"low":2223,"close":1272,"change":327,"percent_change":1250,"volume":2253,"transactions":9,"vwap":1272},"2025-05-22",830100,{"date":2255,"open":2026,"high":1219,"low":1799,"close":1799,"change":779,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1799},"2025-05-21",-3.25,551800,{"date":2259,"open":1318,"high":1768,"low":2260,"close":1288,"change":796,"percent_change":1402,"volume":2261,"transactions":9,"vwap":1288},"2025-05-20",24.125,510700,{"date":2263,"open":1248,"high":2264,"low":1699,"close":1846,"change":1621,"percent_change":2218,"volume":2265,"transactions":9,"vwap":1846},"2025-05-19",24.27,525700,{"date":2267,"open":1186,"high":1674,"low":2268,"close":1195,"change":967,"percent_change":337,"volume":2269,"transactions":9,"vwap":1195},"2025-05-16",24.368,563300,{"date":2271,"open":1188,"high":1195,"low":1306,"close":1850,"change":2272,"percent_change":562,"volume":2273,"transactions":9,"vwap":1850},"2025-05-15",-0.02,531900,{"date":2275,"open":2276,"high":2277,"low":1306,"close":1242,"change":117,"percent_change":1212,"volume":2278,"transactions":9,"vwap":1242},"2025-05-14",24.42,24.645,665200,{"date":2280,"open":1231,"high":2138,"low":202,"close":1683,"change":1140,"percent_change":1432,"volume":2281,"transactions":9,"vwap":1683},"2025-05-13",832000,{"date":2283,"open":1314,"high":214,"low":1314,"close":1193,"change":94,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1193},"2025-05-12",4.32,787700,{"date":2287,"open":2204,"high":1800,"low":1794,"close":2038,"change":2272,"percent_change":562,"volume":2288,"transactions":9,"vwap":2038},"2025-05-09",547600,{"date":2290,"open":2175,"high":2291,"low":2175,"close":2173,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2173},"2025-05-08",23.941,0.64,2.78,721200,{"date":2296,"open":2297,"high":1701,"low":2298,"close":2299,"change":417,"percent_change":613,"volume":2300,"transactions":9,"vwap":2299},"2025-05-07",23.25,22.94,23,958700,{"date":2302,"open":2303,"high":2151,"low":1811,"close":2304,"change":225,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-05-06",23.07,23.030001,-1.24,623300,{"date":2308,"open":2169,"high":2211,"low":2309,"close":2310,"change":112,"percent_change":832,"volume":2311,"transactions":9,"vwap":2310},"2025-05-05",22.96,23.32,461800,{"date":2313,"open":2297,"high":2314,"low":2249,"close":1264,"change":1354,"percent_change":2315,"volume":2316,"transactions":9,"vwap":1264},"2025-05-02",23.44,1.35,530500,{"date":2318,"open":2319,"high":2297,"low":2320,"close":2321,"change":1265,"percent_change":1470,"volume":2322,"transactions":9,"vwap":2321},"2025-05-01",23.1,22.615,22.95,674300,{"date":2324,"open":2325,"high":2299,"low":2326,"close":2327,"change":397,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-04-30",22.89,22.51,22.86,-1.55,811900,{"date":2331,"open":2325,"high":2175,"low":1816,"close":2332,"change":193,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-04-29",23.22,1.22,815800,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2298,"change":1265,"percent_change":1470,"volume":2340,"transactions":9,"vwap":2298},"2025-04-28",22.93,23.059999,22.76,660100,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":289,"percent_change":1494,"volume":2347,"transactions":9,"vwap":2346},"2025-04-25",22.78,23.045,22.71,22.85,889600,{"date":2349,"open":2310,"high":2233,"low":2350,"close":2169,"change":1080,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2169},"2025-04-24",22.79,-1.87,1345900,{"date":2354,"open":2355,"high":1707,"low":2355,"close":1313,"change":899,"percent_change":2356,"volume":2357,"transactions":9,"vwap":1313},"2025-04-23",23.049999,0.82,1349500,{"date":185,"open":181,"high":2310,"low":181,"close":2359,"change":592,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},23.29,3.83,1064300]