[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FHN":3,"homepage-market-summary":35,"stock-historical-FHN":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FHN","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 Horizon Corporation","NYSE",null,"NATIONAL COMMERCIAL BANKS","First Horizon Corp is the parent company of First Tennessee Bank, a prominent regional bank with about 200 branches around Tennessee. The company's reportable segments are: Commercial, Consumer & Wealth, Wholesale, and Corporate. The majority of its revenue is generated from Commercial, Consumer & Wealth. The Commercial, Consumer & Wealth segment offers financial products and services, including traditional lending and deposit taking, to commercial and consumer clients in the southern USA and other selected markets. The Wholesale segment delivers industry-specific products and services, while the Corporate segment provides internal support functions like finance, risk, and audit.","7,400","Memphis, TN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.9035,0.68,"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},23.42,23.15,23.45,23.13,23.05,0.37,1.61,5089247.41221,37639,23.3521,26.56,19.8,6431366.015669228,53.6,9202,{"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},16.61,6873535,2508840403.917307,37.12,"2025-04-22",[187,188,198,209,220,229,240,250,260,271,280,290,299,308,319,329,338,346,355,364,373,384,394,404,413,422,430,438,446,454,464,472,481,491,500,511,520,531,540,551,561,571,581,589,597,607,616,626,634,642,651,659,669,675,684,690,697,703,708,711,715,723,732,738,744,751,757,761,766,772,777,782,789,793,799,806,811,815,821,829,835,840,847,850,857,865,869,876,882,886,891,896,902,909,916,923,928,935,941,948,953,959,964,971,975,980,985,990,995,1000,1004,1008,1013,1018,1021,1025,1030,1034,1038,1042,1046,1052,1059,1064,1070,1076,1084,1091,1099,1108,1114,1123,1129,1136,1143,1151,1158,1164,1170,1177,1183,1190,1195,1203,1209,1216,1222,1227,1235,1241,1245,1251,1257,1261,1265,1269,1272,1276,1280,1283,1287,1291,1295,1300,1305,1310,1313,1316,1322,1326,1330,1334,1339,1343,1347,1353,1356,1361,1366,1371,1375,1380,1383,1388,1391,1395,1398,1401,1405,1411,1414,1418,1423,1426,1429,1433,1436,1439,1443,1449,1452,1457,1461,1464,1471,1477,1481,1486,1492,1498,1503,1509,1513,1518,1526,1532,1539,1544,1551,1558,1567,1573,1578,1582,1587,1593,1598,1605,1612,1618,1625,1632,1639,1646,1651,1656,1660,1666,1671,1677,1683,1691,1698,1705,1710,1715,1719,1722,1725,1730,1735,1739,1745,1748,1753,1757,1762,1765,1769,1772,1777,1781,1786,1792,1796,1801,1806,1809,1813,1819,1823,1828,1833,1837,1843,1846,1850,1853,1856,1859,1864,1868,1873,1878,1883,1887,1890,1894,1901,1907,1912,1917,1921,1924,1928,1933,1938,1942,1946,1951,1955,1960,1964,1969,1973,1976,1980,1985,1990,1995,2000,2003,2006,2009,2013,2018,2023,2028,2032,2038,2043,2049,2054,2061,2067,2075,2081,2087,2094,2101,2108,2112,2118,2125,2130,2134,2142,2149,2156,2161,2166,2171,2175,2181,2187,2194,2197,2201,2205,2209,2213,2218,2225,2231,2238,2245,2251,2259,2266,2273,2280,2286,2292,2300,2308],{"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",22.915,23.08,22.475,0.03,0.13,6866136.923727,45131,22.8476,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",23.03,23.265,22.965,23.02,-0.08,-0.35,4523026.66257,36358,23.051,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",23.16,23.305,22.89,23.1,-0.09,-0.39,5180482.006149,36738,23.0608,{"date":221,"open":222,"high":222,"low":23,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",23.41,23.19,-0.27,-1.15,6834513.925366,45278,23.2115,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",23.25,23.545,23.22,23.46,0.28,1.21,4183092.369738,32820,23.4282,{"date":241,"open":242,"high":243,"low":213,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",23.07,23.215,23.18,0.16,0.7,4013826.282233,33938,23.1159,{"date":251,"open":252,"high":253,"low":254,"close":203,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",23.29,23.53,23.01,-0.32,-1.37,4580892.262263,38349,23.1664,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",24.01,24.1,23.32,23.34,-0.59,-2.47,5803619.064489,43308,23.5009,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":117,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",24.12,23.89,23.93,-0.04,3843469.108024,28528,23.9662,{"date":281,"open":282,"high":263,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",24.05,23.805,23.94,-0.07,-0.29,8004184.661241,31407,23.9394,{"date":291,"open":262,"high":292,"low":293,"close":262,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",24.25,23.77,0.08,0.33,4577088.891179,29556,23.9999,{"date":300,"open":301,"high":302,"low":253,"close":275,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",24.45,24.55,-0.54,-2.21,4740995.572501,39098,24.017,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",24.41,24.62,24.36,24.47,0.15,0.62,7634722.940384,42429,24.4704,{"date":320,"open":321,"high":322,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",24.46,24.705,24.32,-0.15,-0.61,8447233.66136,56339,24.4332,{"date":330,"open":331,"high":332,"low":333,"close":313,"change":286,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",24.85,24.87,24.335,-1.17,5793853.995431,41229,24.4796,{"date":339,"open":311,"high":340,"low":333,"close":341,"change":342,"percent_change":43,"volume":343,"transactions":344,"vwap":345},"2026-09-10",24.77,24.76,0.18,4183035.097506,36647,24.6475,{"date":347,"open":348,"high":349,"low":310,"close":350,"change":215,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",24.53,24.79,24.58,-0.36,3052861.862463,30898,24.5477,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":224,"percent_change":78,"volume":361,"transactions":362,"vwap":363},"2026-09-08",24.88,24.985,24.65,24.67,3983806.899794,38050,24.7648,{"date":365,"open":332,"high":366,"low":367,"close":368,"change":369,"percent_change":204,"volume":370,"transactions":371,"vwap":372},"2026-09-04",25.08,24.845,24.94,-0.02,3770553.381174,28008,24.9954,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",24.66,24.98,24.655,24.96,0.39,1.59,2175381.950696,23070,24.895,{"date":385,"open":386,"high":387,"low":273,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",24.16,24.745,24.57,0.54,2.25,3367986.827125,31111,24.5291,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":286,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",24.31,24.52,23.845,24.03,-1.19,4922747.48951,36711,24.0466,{"date":405,"open":406,"high":407,"low":396,"close":323,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",24.6,24.7,-0.33,-1.34,5312962.150953,28990,24.3915,{"date":414,"open":302,"high":415,"low":416,"close":359,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",24.69,24.385,0.23,0.94,4543771.368843,33626,24.6053,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":324,"percent_change":325,"volume":427,"transactions":428,"vwap":429},"2026-08-27",24.495,24.18,24.42,3867073.497059,24517,24.3848,{"date":431,"open":432,"high":377,"low":433,"close":388,"change":314,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",24.51,24.44,0.61,3809755.271239,29915,24.5925,{"date":439,"open":348,"high":302,"low":440,"close":426,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",24.37,-0.11,-0.45,3259433.303111,29506,24.4536,{"date":447,"open":360,"high":448,"low":397,"close":348,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",24.995,-0.1,-0.41,3700163.306185,32172,24.6408,{"date":455,"open":456,"high":457,"low":310,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",24.8,24.8925,24.63,-0.05,-0.2,4096650.489827,34192,24.6079,{"date":465,"open":406,"high":358,"low":406,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-20",24.68,-0.19,-0.76,3519233.54749,31778,24.7513,{"date":473,"open":474,"high":474,"low":475,"close":332,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",25.84,24.765,-0.95,-3.68,4957897.143356,35686,25.0114,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":460,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-18",26.03,26.135,25.71,25.82,-0.77,2458907.477583,25265,25.8318,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":460,"percent_change":468,"volume":497,"transactions":498,"vwap":499},"2026-08-17",26.16,26.33,25.89,26.02,2552982.894945,22987,26.0462,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-14",26.1,26.245,25.92,26.22,0.2,0.77,3443192.248015,28458,26.1887,{"date":512,"open":513,"high":514,"low":515,"close":496,"change":516,"percent_change":389,"volume":517,"transactions":518,"vwap":519},"2026-08-13",26,26.11,25.8,0.14,4591799.253779,32259,25.9632,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-12",25.53,25.945,25.375,25.88,0.45,1.77,4541485.905162,41214,25.7935,{"date":532,"open":533,"high":534,"low":533,"close":535,"change":506,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-11",25.22,25.465,25.43,0.79,11218350.352344,47308,25.3501,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-10",25.32,25.51,25.155,25.23,-0.23,-0.9,4220077.327077,39090,25.2594,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-07",25.75,25.16,25.46,-0.03,-0.12,7474071.76136,48151,25.4459,{"date":562,"open":563,"high":564,"low":534,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-06",26.35,26.39,25.49,-0.68,-2.6,4364636.98305,30593,25.6621,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":294,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-05",26.26,26.43,26.09,26.17,0.31,5681839.759584,45227,26.2129,{"date":582,"open":474,"high":505,"low":583,"close":575,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",25.755,0.29,1.12,6517934.291965,48158,26.0765,{"date":590,"open":591,"high":592,"low":593,"close":515,"change":245,"percent_change":315,"volume":594,"transactions":595,"vwap":596},"2026-08-03",25.58,26.01,25.57,3379665.012682,28863,25.804,{"date":598,"open":593,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-31",25.765,25.39,25.64,0.19,0.75,7389193.387204,40267,25.6317,{"date":608,"open":609,"high":610,"low":535,"close":611,"change":255,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-30",25.91,25.94,25.45,-1.24,4883438.82953,39828,25.5924,{"date":617,"open":618,"high":619,"low":591,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-29",25.87,26.085,25.77,-0.25,-0.96,4777888.290938,49196,25.8394,{"date":627,"open":628,"high":629,"low":565,"close":496,"change":389,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-28",25.74,26.035,2.12,4487226.047818,35585,25.8728,{"date":635,"open":636,"high":474,"low":637,"close":638,"change":459,"percent_change":460,"volume":639,"transactions":640,"vwap":641},"2026-07-27",25.62,25.42,25.48,5041373.305566,30116,25.5104,{"date":643,"open":565,"high":644,"low":645,"close":522,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-24",25.665,25.38,0.01,0.04,3862616.18771,31879,25.5405,{"date":652,"open":522,"high":522,"low":653,"close":654,"change":460,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-23",25.07,25.52,-0.78,4741260.404818,39693,25.3434,{"date":660,"open":661,"high":628,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-22",25.56,25.415,25.72,0.21,0.82,4484684.159172,32408,25.6341,{"date":670,"open":661,"high":661,"low":671,"close":543,"change":647,"percent_change":245,"volume":672,"transactions":673,"vwap":674},"2026-07-21",25.19,7539238.781035,49486,25.4195,{"date":676,"open":515,"high":677,"low":678,"close":679,"change":408,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-20",25.9,25.35,25.47,-1.28,5781941.930774,47330,25.4993,{"date":685,"open":686,"high":687,"low":366,"close":515,"change":132,"percent_change":688,"volume":689,"transactions":9,"vwap":515},"2026-07-17",25.21,26.13,1.57,12230800,{"date":691,"open":692,"high":693,"low":415,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-16",24.72,25.4,0.46,1.84,11254600,{"date":698,"open":456,"high":699,"low":700,"close":368,"change":655,"percent_change":701,"volume":702,"transactions":9,"vwap":368},"2026-07-15",25.28,24.48,-3.03,13918900,{"date":704,"open":525,"high":705,"low":706,"close":663,"change":449,"percent_change":216,"volume":707,"transactions":9,"vwap":663},"2026-07-14",26.18,25.65,8583300,{"date":709,"open":618,"high":495,"low":522,"close":486,"change":294,"percent_change":577,"volume":710,"transactions":9,"vwap":486},"2026-07-13",3369100,{"date":712,"open":486,"high":504,"low":661,"close":628,"change":713,"percent_change":602,"volume":714,"transactions":9,"vwap":628},"2026-07-10",0.05,3388000,{"date":716,"open":717,"high":618,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-09",25.36,25.29,25.69,0.44,1.74,5536300,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-08",25.63,25.66,24.86,25.25,-0.51,-1.98,4679800,{"date":733,"open":734,"high":735,"low":553,"close":736,"change":215,"percent_change":205,"volume":737,"transactions":9,"vwap":736},"2026-07-07",25.97,26.059999,25.76,2884700,{"date":739,"open":740,"high":610,"low":740,"close":741,"change":742,"percent_change":142,"volume":743,"transactions":9,"vwap":741},"2026-07-06",25.54,25.85,0.17,3979300,{"date":745,"open":573,"high":746,"low":565,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-02",26.31,25.68,-0.37,-1.42,2849500,{"date":752,"open":553,"high":514,"low":565,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-01",26.049999,0.41,1.6,3705600,{"date":758,"open":522,"high":628,"low":759,"close":601,"change":112,"percent_change":417,"volume":760,"transactions":9,"vwap":601},"2026-06-30",25.37,3750700,{"date":762,"open":611,"high":663,"low":763,"close":591,"change":764,"percent_change":764,"volume":765,"transactions":9,"vwap":591},"2026-06-29",25.34,0,3658800,{"date":767,"open":768,"high":769,"low":717,"close":591,"change":770,"percent_change":294,"volume":771,"transactions":9,"vwap":591},"2026-06-26",25.61,25.73,0.02,5543500,{"date":773,"open":774,"high":525,"low":678,"close":661,"change":235,"percent_change":775,"volume":776,"transactions":9,"vwap":661},"2026-06-25",25.41,1.11,5329300,{"date":778,"open":376,"high":779,"low":357,"close":699,"change":295,"percent_change":780,"volume":781,"transactions":9,"vwap":699},"2026-06-24",25.31,1.32,3384700,{"date":783,"open":784,"high":785,"low":407,"close":786,"change":516,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-23",24.81,25.049999,24.95,0.56,3852200,{"date":790,"open":692,"high":791,"low":407,"close":784,"change":764,"percent_change":764,"volume":792,"transactions":9,"vwap":784},"2026-06-22",25.059999,3957900,{"date":794,"open":795,"high":796,"low":797,"close":784,"change":294,"percent_change":147,"volume":798,"transactions":9,"vwap":784},"2026-06-18",25.040001,25.09,24.71,6956800,{"date":800,"open":801,"high":533,"low":802,"close":803,"change":460,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-17",24.9,24.49,24.73,-0.8,6875000,{"date":807,"open":71,"high":796,"low":456,"close":808,"change":506,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-16",24.93,0.81,3236900,{"date":812,"open":759,"high":637,"low":692,"close":803,"change":450,"percent_change":813,"volume":814,"transactions":9,"vwap":803},"2026-06-15",-1.63,8033000,{"date":816,"open":71,"high":817,"low":786,"close":818,"change":314,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-12",25.27,25.14,0.6,4632200,{"date":822,"open":332,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-11",25.11,24.59,24.99,0.27,1.09,3719700,{"date":830,"open":831,"high":832,"low":833,"close":692,"change":369,"percent_change":204,"volume":834,"transactions":9,"vwap":692},"2026-06-10",24.74,25.13,24.61,4404900,{"date":836,"open":301,"high":357,"low":426,"close":831,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":831},"2026-06-09",0.47,1.94,5933600,{"date":841,"open":842,"high":433,"low":843,"close":844,"change":845,"percent_change":694,"volume":846,"transactions":9,"vwap":844},"2026-06-08",24.22,24.13,24.27,0.11,4195200,{"date":848,"open":396,"high":433,"low":263,"close":386,"change":215,"percent_change":748,"volume":849,"transactions":9,"vwap":386},"2026-06-05",4478400,{"date":851,"open":852,"high":853,"low":854,"close":292,"change":315,"percent_change":855,"volume":856,"transactions":9,"vwap":292},"2026-06-04",23.91,24.34,23.87,2.62,4037600,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":748,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-03",23.85,23.9,23.47,23.63,-1.54,5232800,{"date":866,"open":253,"high":273,"low":253,"close":867,"change":152,"percent_change":26,"volume":868,"transactions":9,"vwap":867},"2026-06-02",24,4234900,{"date":870,"open":871,"high":263,"low":872,"close":873,"change":325,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-01",23.98,23.61,23.62,-2.52,5293800,{"date":877,"open":878,"high":310,"low":879,"close":880,"change":646,"percent_change":647,"volume":881,"transactions":9,"vwap":880},"2026-05-29",24.17,24.15,24.23,4149800,{"date":883,"open":878,"high":884,"low":871,"close":842,"change":770,"percent_change":294,"volume":885,"transactions":9,"vwap":842},"2026-05-28",24.29,2824500,{"date":887,"open":301,"high":302,"low":888,"close":889,"change":467,"percent_change":655,"volume":890,"transactions":9,"vwap":889},"2026-05-27",24.14,24.2,4262500,{"date":892,"open":312,"high":893,"low":889,"close":894,"change":245,"percent_change":142,"volume":895,"transactions":9,"vwap":894},"2026-05-26",24.64,24.39,2934900,{"date":897,"open":898,"high":899,"low":900,"close":880,"change":194,"percent_change":389,"volume":901,"transactions":9,"vwap":880},"2026-05-22",24.11,24.4,23.96,2940300,{"date":903,"open":904,"high":905,"low":906,"close":263,"change":907,"percent_change":303,"volume":908,"transactions":9,"vwap":263},"2026-05-21",24.02,24.21,23.83,-0.13,3139800,{"date":910,"open":911,"high":844,"low":912,"close":880,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":880},"2026-05-20",23.76,23.5,0.64,2.71,4148200,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":921,"percent_change":266,"volume":922,"transactions":9,"vwap":920},"2026-05-19",23.78,23.4,23.59,-0.14,3122100,{"date":924,"open":873,"high":925,"low":873,"close":926,"change":245,"percent_change":17,"volume":927,"transactions":9,"vwap":926},"2026-05-18",23.95,23.73,4039200,{"date":929,"open":253,"high":930,"low":931,"close":932,"change":324,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-05-15",23.82,23.24,23.57,-0.63,2834300,{"date":936,"open":937,"high":900,"low":938,"close":937,"change":584,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-14",23.72,23.66,1.24,2550800,{"date":942,"open":911,"high":275,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-13",23.39,23.43,-0.47,-1.97,3662700,{"date":949,"open":950,"high":273,"low":22,"close":860,"change":921,"percent_change":951,"volume":952,"transactions":9,"vwap":860},"2026-05-12",24.040001,-0.58,3776300,{"date":954,"open":955,"high":456,"low":284,"close":950,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":950},"2026-05-11",24.75,-0.57,-2.32,3572600,{"date":960,"open":824,"high":831,"low":961,"close":833,"change":516,"percent_change":962,"volume":963,"transactions":9,"vwap":833},"2026-05-08",24.43,0.57,4129800,{"date":965,"open":966,"high":967,"low":313,"close":313,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":313},"2026-05-07",25.15,25.24,-0.6,-2.39,3952100,{"date":972,"open":71,"high":759,"low":71,"close":653,"change":584,"percent_change":973,"volume":974,"transactions":9,"vwap":653},"2026-05-06",1.17,3642000,{"date":976,"open":466,"high":825,"low":977,"close":978,"change":314,"percent_change":434,"volume":979,"transactions":9,"vwap":978},"2026-05-05",24.56,24.78,2881700,{"date":981,"open":466,"high":727,"low":802,"close":458,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":458},"2026-05-04",-0.26,-1.04,2865400,{"date":986,"open":71,"high":785,"low":797,"close":987,"change":285,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-01",24.89,-0.28,3068200,{"date":991,"open":312,"high":992,"low":880,"close":378,"change":993,"percent_change":390,"volume":994,"transactions":9,"vwap":378},"2026-04-30",25.030001,0.55,4513600,{"date":996,"open":833,"high":831,"low":292,"close":310,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":310},"2026-04-29",-0.24,-0.97,2242300,{"date":1001,"open":332,"high":376,"low":824,"close":359,"change":193,"percent_change":1002,"volume":1003,"transactions":9,"vwap":359},"2026-04-28",0.12,2418100,{"date":1005,"open":842,"high":978,"low":842,"close":311,"change":754,"percent_change":1006,"volume":1007,"transactions":9,"vwap":311},"2026-04-27",1.69,3269000,{"date":1009,"open":311,"high":692,"low":879,"close":905,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":905},"2026-04-24",-0.5,-2.02,3837600,{"date":1014,"open":824,"high":1015,"low":899,"close":797,"change":194,"percent_change":1016,"volume":1017,"transactions":9,"vwap":797},"2026-04-23",24.82,0.53,3076200,{"date":1019,"open":831,"high":987,"low":961,"close":350,"change":215,"percent_change":351,"volume":1020,"transactions":9,"vwap":350},"2026-04-22",3607500,{"date":1022,"open":1015,"high":796,"low":406,"close":360,"change":557,"percent_change":1023,"volume":1024,"transactions":9,"vwap":360},"2026-04-21",-0.48,5122600,{"date":1026,"open":889,"high":987,"low":273,"close":349,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":349},"2026-04-20",0.5,2.06,5500800,{"date":1031,"open":292,"high":340,"low":386,"close":884,"change":577,"percent_change":1032,"volume":1033,"transactions":9,"vwap":884},"2026-04-17",1.29,8668700,{"date":1035,"open":386,"high":894,"low":925,"close":871,"change":467,"percent_change":1036,"volume":1037,"transactions":9,"vwap":871},"2026-04-16",-0.79,6567100,{"date":1039,"open":293,"high":440,"low":1040,"close":878,"change":204,"percent_change":408,"volume":1041,"transactions":9,"vwap":878},"2026-04-15",23.68,9588000,{"date":1043,"open":884,"high":727,"low":925,"close":292,"change":1044,"percent_change":621,"volume":1045,"transactions":9,"vwap":292},"2026-04-14",-0.06,14201800,{"date":1047,"open":274,"high":853,"low":1048,"close":396,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":396},"2026-04-13",23.79,0.26,1.08,5504300,{"date":1053,"open":894,"high":321,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-10",23.99,24.049999,-0.38,-1.56,4609700,{"date":1060,"open":1061,"high":348,"low":275,"close":961,"change":295,"percent_change":1062,"volume":1063,"transactions":9,"vwap":961},"2026-04-09",24.3,1.37,4357900,{"date":1065,"open":1066,"high":842,"low":1066,"close":263,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":263},"2026-04-08",23.88,0.92,3.97,5902800,{"date":1071,"open":1072,"high":1073,"low":1072,"close":244,"change":449,"percent_change":1074,"volume":1075,"transactions":9,"vwap":244},"2026-04-07",22.86,23.27,-0.43,4173600,{"date":1077,"open":1078,"high":1079,"low":214,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-06",23.17,23.38,23.28,0.1,0.43,3334300,{"date":1085,"open":1086,"high":1087,"low":1088,"close":244,"change":506,"percent_change":1089,"volume":1090,"transactions":9,"vwap":244},"2026-04-02",22.54,23.21,22.35,0.87,4238600,{"date":1092,"open":1093,"high":1094,"low":1072,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-01",23,23.2,22.98,0.22,0.97,3722100,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-03-31",22.48,22.97,22.31,22.76,0.71,3.22,4450500,{"date":1109,"open":1103,"high":1110,"low":1111,"close":1112,"change":204,"percent_change":351,"volume":1113,"transactions":9,"vwap":1112},"2026-03-30",22.37,21.95,22.049999,3465100,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-03-27",22.44,22.5,22,22.13,-0.42,-1.86,4364600,{"date":1124,"open":1086,"high":1125,"low":1116,"close":1126,"change":1127,"percent_change":1036,"volume":1128,"transactions":9,"vwap":1126},"2026-03-26",22.74,22.55,-0.18,2684200,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":647,"percent_change":342,"volume":1135,"transactions":9,"vwap":1134},"2026-03-25",22.88,23.030001,22.43,22.73,3524100,{"date":1137,"open":1138,"high":1102,"low":1139,"close":1140,"change":235,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-03-24",22.2,22.1,22.69,1.25,5887800,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":787,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-03-23",22.46,22.67,22.17,22.41,2.56,6355600,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1002,"percent_change":993,"volume":1157,"transactions":9,"vwap":1156},"2026-03-20",21.76,21.93,21.61,21.85,11978600,{"date":1159,"open":1160,"high":1154,"low":1161,"close":1162,"change":276,"percent_change":1127,"volume":1163,"transactions":9,"vwap":1162},"2026-03-19",21.66,21.24,21.73,5658500,{"date":1165,"open":1166,"high":1112,"low":1167,"close":1168,"change":285,"percent_change":255,"volume":1169,"transactions":9,"vwap":1168},"2026-03-18",21.8,21.71,21.77,4981600,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":556,"percent_change":921,"volume":1176,"transactions":9,"vwap":1175},"2026-03-17",22.12,22.24,21.79,21.84,6410400,{"date":1178,"open":1179,"high":1180,"low":1166,"close":1181,"change":194,"percent_change":819,"volume":1182,"transactions":9,"vwap":1181},"2026-03-16",21.9,22.23,21.87,5762900,{"date":1184,"open":1119,"high":1185,"low":1186,"close":1187,"change":1074,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-03-13",22.3,21.67,21.74,-1.94,4874200,{"date":1191,"open":1192,"high":1180,"low":1111,"close":1147,"change":1074,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1147},"2026-03-12",22.09,-1.9,6363300,{"date":1196,"open":1197,"high":214,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-03-11",22.87,22.45,22.6,-0.4,-1.74,6802500,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1093,"change":742,"percent_change":164,"volume":1208,"transactions":9,"vwap":1093},"2026-03-10",22.82,23.26,22.49,7074300,{"date":1210,"open":1117,"high":1211,"low":1212,"close":1213,"change":770,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-09",22.95,22.07,22.83,0.09,5805100,{"date":1217,"open":1218,"high":1211,"low":1219,"close":1220,"change":325,"percent_change":567,"volume":1221,"transactions":9,"vwap":1220},"2026-03-06",22.71,22.22,22.81,4868800,{"date":1223,"open":1087,"high":1224,"low":23,"close":20,"change":459,"percent_change":1225,"volume":1226,"transactions":9,"vwap":20},"2026-03-05",23.48,-0.21,4381300,{"date":1228,"open":1229,"high":1230,"low":1231,"close":861,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":861},"2026-03-04",23.54,23.71,23.3,0.07,0.3,4655300,{"date":1236,"open":912,"high":1237,"low":1238,"close":919,"change":468,"percent_change":1239,"volume":1240,"transactions":9,"vwap":919},"2026-03-03",23.86,22.99,-3.15,8618700,{"date":1242,"open":1073,"high":842,"low":931,"close":386,"change":25,"percent_change":1243,"volume":1244,"transactions":9,"vwap":386},"2026-03-02",1.56,6354500,{"date":1246,"open":1247,"high":348,"low":943,"close":1048,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1048},"2026-02-27",24.38,-1.12,-4.5,11765700,{"date":1252,"open":350,"high":791,"low":302,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-02-26",24.91,0.42,1.71,4283000,{"date":1258,"open":853,"high":977,"low":843,"close":802,"change":25,"percent_change":1259,"volume":1260,"transactions":9,"vwap":802},"2026-02-25",1.53,5632400,{"date":1262,"open":904,"high":1263,"low":930,"close":273,"change":770,"percent_change":294,"volume":1264,"transactions":9,"vwap":273},"2026-02-24",24.24,4328600,{"date":1266,"open":967,"high":693,"low":867,"close":263,"change":225,"percent_change":1267,"volume":1268,"transactions":9,"vwap":263},"2026-02-23",-4.55,6164500,{"date":1270,"open":727,"high":718,"low":407,"close":728,"change":417,"percent_change":1067,"volume":1271,"transactions":9,"vwap":728},"2026-02-20",5451900,{"date":1273,"open":801,"high":966,"low":692,"close":1274,"change":204,"percent_change":255,"volume":1275,"transactions":9,"vwap":1274},"2026-02-19",25.02,4880500,{"date":1277,"open":801,"high":967,"low":340,"close":1278,"change":147,"percent_change":1032,"volume":1279,"transactions":9,"vwap":1278},"2026-02-18",25.1,4425800,{"date":1281,"open":833,"high":791,"low":977,"close":978,"change":1096,"percent_change":72,"volume":1282,"transactions":9,"vwap":978},"2026-02-17",5135400,{"date":1284,"open":1285,"high":955,"low":1055,"close":977,"change":193,"percent_change":1002,"volume":1286,"transactions":9,"vwap":977},"2026-02-13",24.33,4764200,{"date":1288,"open":966,"high":817,"low":859,"close":348,"change":1074,"percent_change":1289,"volume":1290,"transactions":9,"vwap":348},"2026-02-12",-1.72,9221200,{"date":1292,"open":677,"high":514,"low":1253,"close":378,"change":566,"percent_change":1293,"volume":1294,"transactions":9,"vwap":378},"2026-02-11",-2.65,10202500,{"date":1296,"open":1297,"high":573,"low":763,"close":601,"change":216,"percent_change":1298,"volume":1299,"transactions":9,"vwap":601},"2026-02-10",25.98,-1.5,8372800,{"date":1301,"open":513,"high":564,"low":1302,"close":1303,"change":460,"percent_change":468,"volume":1304,"transactions":9,"vwap":1303},"2026-02-09",25.93,26.030001,6100900,{"date":1306,"open":513,"high":30,"low":609,"close":1307,"change":379,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-02-06",26.23,1.51,7779700,{"date":1311,"open":543,"high":610,"low":638,"close":474,"change":1232,"percent_change":826,"volume":1312,"transactions":9,"vwap":474},"2026-02-05",5526000,{"date":1314,"open":513,"high":746,"low":747,"close":620,"change":713,"percent_change":602,"volume":1315,"transactions":9,"vwap":620},"2026-02-04",9078000,{"date":1317,"open":332,"high":1318,"low":1319,"close":663,"change":72,"percent_change":1320,"volume":1321,"transactions":9,"vwap":663},"2026-02-03",25.79,24.84,3.63,10114500,{"date":1323,"open":313,"high":368,"low":1247,"close":1015,"change":295,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1015},"2026-02-02",1.35,5377400,{"date":1327,"open":961,"high":415,"low":1328,"close":802,"change":1232,"percent_change":584,"volume":1329,"transactions":9,"vwap":802},"2026-01-30",24.35,10270500,{"date":1331,"open":323,"high":833,"low":1055,"close":426,"change":1096,"percent_change":1332,"volume":1333,"transactions":9,"vwap":426},"2026-01-29",0.91,5524400,{"date":1335,"open":1336,"high":961,"low":1337,"close":889,"change":204,"percent_change":408,"volume":1338,"transactions":9,"vwap":889},"2026-01-28",24.26,24.09,5424300,{"date":1340,"open":884,"high":313,"low":888,"close":1341,"change":713,"percent_change":664,"volume":1342,"transactions":9,"vwap":1341},"2026-01-27",24.28,4044100,{"date":1344,"open":1066,"high":323,"low":1066,"close":880,"change":577,"percent_change":1345,"volume":1346,"transactions":9,"vwap":880},"2026-01-26",1.3,5088400,{"date":1348,"open":313,"high":458,"low":930,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-01-23",23.92,-0.71,-2.88,7201900,{"date":1354,"open":376,"high":686,"low":432,"close":458,"change":255,"percent_change":680,"volume":1355,"transactions":9,"vwap":458},"2026-01-22",6608400,{"date":1357,"open":1055,"high":366,"low":950,"close":786,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":786},"2026-01-21",1.04,4.35,8742500,{"date":1362,"open":1363,"high":844,"low":872,"close":852,"change":1225,"percent_change":1364,"volume":1365,"transactions":9,"vwap":852},"2026-01-20",23.74,-0.87,6176800,{"date":1367,"open":360,"high":692,"low":1368,"close":273,"change":255,"percent_change":1369,"volume":1370,"transactions":9,"vwap":273},"2026-01-16",24.07,-1.31,11606200,{"date":1372,"open":1328,"high":341,"low":263,"close":433,"change":379,"percent_change":1373,"volume":1374,"transactions":9,"vwap":433},"2026-01-15",1.62,11074800,{"date":1376,"open":1377,"high":1263,"low":293,"close":1055,"change":276,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1055},"2026-01-14",23.97,-0.17,10089800,{"date":1381,"open":1061,"high":1247,"low":1055,"close":1337,"change":907,"percent_change":303,"volume":1382,"transactions":9,"vwap":1337},"2026-01-13",5555100,{"date":1384,"open":1385,"high":440,"low":262,"close":842,"change":621,"percent_change":1386,"volume":1387,"transactions":9,"vwap":842},"2026-01-12",24.19,-1.02,5119800,{"date":1389,"open":955,"high":1253,"low":1247,"close":313,"change":988,"percent_change":1390,"volume":731,"transactions":9,"vwap":313},"2026-01-09",-1.13,{"date":1392,"open":406,"high":987,"low":433,"close":955,"change":245,"percent_change":1393,"volume":1394,"transactions":9,"vwap":955},"2026-01-08",0.65,5475000,{"date":1396,"open":1319,"high":331,"low":312,"close":824,"change":204,"percent_change":255,"volume":1397,"transactions":9,"vwap":824},"2026-01-07",5069200,{"date":1399,"open":388,"high":1319,"low":312,"close":360,"change":1081,"percent_change":754,"volume":1400,"transactions":9,"vwap":360},"2026-01-06",4656200,{"date":1402,"open":867,"high":357,"low":867,"close":388,"change":720,"percent_change":1403,"volume":1404,"transactions":9,"vwap":388},"2026-01-05",1.82,6819200,{"date":1406,"open":1407,"high":879,"low":1408,"close":843,"change":417,"percent_change":1409,"volume":1410,"transactions":9,"vwap":843},"2026-01-02",24.059999,23.67,0.96,5865200,{"date":1412,"open":843,"high":843,"low":930,"close":860,"change":369,"percent_change":204,"volume":1413,"transactions":9,"vwap":860},"2025-12-31",4222400,{"date":1415,"open":425,"high":425,"low":860,"close":1349,"change":324,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1349},"2025-12-30",-0.62,5365000,{"date":1419,"open":802,"high":388,"low":950,"close":1368,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1368},"2025-12-29",-0.44,-1.8,4508800,{"date":1424,"open":977,"high":311,"low":426,"close":432,"change":764,"percent_change":764,"volume":1425,"transactions":9,"vwap":432},"2025-12-26",2746600,{"date":1427,"open":406,"high":415,"low":700,"close":432,"change":556,"percent_change":557,"volume":1428,"transactions":9,"vwap":432},"2025-12-24",2014300,{"date":1430,"open":797,"high":955,"low":397,"close":1431,"change":285,"percent_change":988,"volume":1432,"transactions":9,"vwap":1431},"2025-12-23",24.54,4169900,{"date":1434,"open":321,"high":415,"low":1285,"close":833,"change":342,"percent_change":164,"volume":1435,"transactions":9,"vwap":833},"2025-12-22",4627200,{"date":1437,"open":1337,"high":433,"low":1055,"close":961,"change":379,"percent_change":1373,"volume":1438,"transactions":9,"vwap":961},"2025-12-19",11845200,{"date":1440,"open":262,"high":905,"low":1441,"close":950,"change":742,"percent_change":1105,"volume":1442,"transactions":9,"vwap":950},"2025-12-18",23.84,6817000,{"date":1444,"open":1445,"high":1337,"low":1446,"close":854,"change":506,"percent_change":1447,"volume":1448,"transactions":9,"vwap":854},"2025-12-17",23.8,23.7,0.84,5853700,{"date":1450,"open":263,"high":263,"low":1229,"close":1408,"change":1044,"percent_change":621,"volume":1451,"transactions":9,"vwap":1408},"2025-12-16",5472800,{"date":1453,"open":1441,"high":275,"low":1454,"close":926,"change":516,"percent_change":1455,"volume":1456,"transactions":9,"vwap":926},"2025-12-15",23.65,0.59,6007800,{"date":1458,"open":1441,"high":867,"low":1459,"close":920,"change":748,"percent_change":863,"volume":1460,"transactions":9,"vwap":920},"2025-12-12",23.55,7151700,{"date":1462,"open":1459,"high":898,"low":264,"close":900,"change":1214,"percent_change":152,"volume":1463,"transactions":9,"vwap":900},"2025-12-11",6174800,{"date":1465,"open":1466,"high":860,"low":1467,"close":854,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":854},"2025-12-10",22.96,22.85,1.05,4.6,8265800,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1205,"change":647,"percent_change":342,"volume":1476,"transactions":9,"vwap":1205},"2025-12-09",22.78,23.059999,22.7,7122700,{"date":1478,"open":1479,"high":1466,"low":1140,"close":1473,"change":770,"percent_change":1214,"volume":1480,"transactions":9,"vwap":1473},"2025-12-08",22.77,5940400,{"date":1482,"open":1140,"high":1466,"low":1483,"close":1104,"change":285,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1104},"2025-12-05",22.63,-0.31,4816100,{"date":1487,"open":1488,"high":1095,"low":1489,"close":1213,"change":845,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1213},"2025-12-04",22.75,22.64,0.48,5021100,{"date":1493,"open":1494,"high":1125,"low":1495,"close":1496,"change":754,"percent_change":695,"volume":1497,"transactions":9,"vwap":1496},"2025-12-03",22.27,22.26,22.72,4869600,{"date":1499,"open":1140,"high":1140,"low":1500,"close":1103,"change":621,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1103},"2025-12-02",22.29,-1.11,3778500,{"date":1504,"open":1103,"high":1146,"low":1505,"close":1506,"change":1096,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2025-12-01",22.25,22.56,0.98,4422600,{"date":1510,"open":1500,"high":1145,"low":1219,"close":1511,"change":1081,"percent_change":526,"volume":1512,"transactions":9,"vwap":1511},"2025-11-28",22.34,2446500,{"date":1514,"open":1515,"high":1516,"low":1173,"close":1173,"change":921,"percent_change":933,"volume":1517,"transactions":9,"vwap":1173},"2025-11-26",22.36,22.58,3491900,{"date":1519,"open":1520,"high":1516,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2025-11-25",21.89,21.88,22.38,0.72,3.32,5900800,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1160,"change":1044,"percent_change":988,"volume":1531,"transactions":9,"vwap":1160},"2025-11-24",21.68,21.83,21.57,4984600,{"date":1533,"open":1534,"high":1154,"low":1535,"close":1536,"change":1254,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2025-11-21",21.34,21.3,21.72,1.97,4622100,{"date":1540,"open":1541,"high":1175,"low":1542,"close":1535,"change":369,"percent_change":215,"volume":1543,"transactions":9,"vwap":1535},"2025-11-20",21.63,21.1,6638100,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1548,"change":787,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2025-11-19",20.76,21.42,21.32,2.7,8066000,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1546,"change":742,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1546},"2025-11-18",20.5,20.99,20.4,0.83,7167400,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2025-11-17",21.31,21.49,20.54,20.59,-0.81,-3.79,7756100,{"date":1568,"open":1569,"high":1530,"low":1570,"close":1571,"change":369,"percent_change":215,"volume":1572,"transactions":9,"vwap":1571},"2025-11-14",21.25,20.96,21.4,6547800,{"date":1574,"open":1575,"high":1175,"low":1576,"close":1547,"change":1056,"percent_change":1201,"volume":1577,"transactions":9,"vwap":1547},"2025-11-13",21.62,21.37,6433400,{"date":1579,"open":1187,"high":1192,"low":1536,"close":1166,"change":845,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1166},"2025-11-12",0.51,5036000,{"date":1583,"open":1179,"high":1111,"low":1584,"close":1585,"change":907,"percent_change":968,"volume":1586,"transactions":9,"vwap":1585},"2025-11-11",21.58,21.69,6653600,{"date":1588,"open":1575,"high":1589,"low":1590,"close":1591,"change":584,"percent_change":1324,"volume":1592,"transactions":9,"vwap":1591},"2025-11-10",22.040001,21.56,21.82,7765700,{"date":1594,"open":1595,"high":1530,"low":1554,"close":1596,"change":342,"percent_change":1447,"volume":1597,"transactions":9,"vwap":1596},"2025-11-07",21.15,21.53,8178700,{"date":1599,"open":1600,"high":1160,"low":1161,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2025-11-06",21.41,21.35,-0.16,-0.74,7867400,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":584,"percent_change":1062,"volume":1611,"transactions":9,"vwap":1610},"2025-11-05",21.19,21.7,21.09,21.51,7457200,{"date":1613,"open":1535,"high":1614,"low":1615,"close":1616,"change":997,"percent_change":1248,"volume":1617,"transactions":9,"vwap":1616},"2025-11-04",21.39,20.95,21.22,8977600,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1081,"percent_change":837,"volume":1624,"transactions":9,"vwap":1623},"2025-11-03",21.18,21.47,21.01,21.46,8521900,{"date":1626,"open":1627,"high":1571,"low":1628,"close":1629,"change":132,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-10-31",20.89,20.83,21.36,1.91,10362500,{"date":1633,"open":1634,"high":1569,"low":1635,"close":1570,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1570},"2025-10-30",20.7,20.66,0.24,1.16,8447600,{"date":1640,"open":1628,"high":1641,"low":1642,"close":1643,"change":748,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-10-29",21.17,20.64,20.72,-1.75,11082100,{"date":1647,"open":1571,"high":1648,"low":1649,"close":1609,"change":1081,"percent_change":1490,"volume":1650,"transactions":9,"vwap":1609},"2025-10-28",21.43,20.94,10171100,{"date":1652,"open":1653,"high":1620,"low":1654,"close":1554,"change":1002,"percent_change":962,"volume":1655,"transactions":9,"vwap":1554},"2025-10-27",21.030001,20.86,7724200,{"date":1657,"open":1546,"high":1653,"low":1563,"close":1658,"change":577,"percent_change":1308,"volume":1659,"transactions":9,"vwap":1658},"2025-10-24",20.87,10265600,{"date":1661,"open":1662,"high":1649,"low":1663,"close":1664,"change":1044,"percent_change":286,"volume":1665,"transactions":9,"vwap":1664},"2025-10-23",20.73,20.53,20.56,14601100,{"date":1667,"open":1627,"high":1668,"low":1563,"close":1669,"change":1602,"percent_change":487,"volume":1670,"transactions":9,"vwap":1669},"2025-10-22",21,20.62,12320700,{"date":1672,"open":1673,"high":1627,"low":1674,"close":1675,"change":1636,"percent_change":973,"volume":1676,"transactions":9,"vwap":1675},"2025-10-21",20.49,20.44,20.78,12579700,{"date":1678,"open":1679,"high":1669,"low":1680,"close":1562,"change":1049,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1562},"2025-10-20",20.31,20.27,1.28,13140600,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1255,"volume":1690,"transactions":9,"vwap":1688},"2025-10-17",20.26,20.39,20,20.28,0.34,25187500,{"date":1692,"open":1693,"high":1649,"low":31,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-10-16",20.48,19.94,-0.91,-4.36,24430500,{"date":1699,"open":22,"high":1446,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-10-15",19.99,20.85,-2.17,-9.43,62495400,{"date":1706,"open":1185,"high":1206,"low":1707,"close":203,"change":962,"percent_change":1708,"volume":1709,"transactions":9,"vwap":203},"2025-10-14",22.15,2.54,28508300,{"date":1711,"open":1489,"high":1712,"low":1112,"close":1198,"change":602,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1198},"2025-10-13",22.66,0.85,20280500,{"date":1716,"open":912,"high":862,"low":1505,"close":1495,"change":334,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1495},"2025-10-10",-4.99,21554000,{"date":1720,"open":21,"high":1224,"low":254,"close":944,"change":25,"percent_change":755,"volume":1721,"transactions":9,"vwap":944},"2025-10-09",19800400,{"date":1723,"open":211,"high":1080,"low":1125,"close":1474,"change":294,"percent_change":157,"volume":1724,"transactions":9,"vwap":1474},"2025-10-08",13542200,{"date":1726,"open":211,"high":1727,"low":1466,"close":1095,"change":285,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1095},"2025-10-07",23.33,-0.3,10039300,{"date":1731,"open":1093,"high":861,"low":1712,"close":1732,"change":58,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-10-06",23.049999,2.17,16413800,{"date":1736,"open":1506,"high":1134,"low":1737,"close":1506,"change":1214,"percent_change":132,"volume":1738,"transactions":9,"vwap":1506},"2025-10-03",22.4,8510600,{"date":1740,"open":1741,"high":1742,"low":1707,"close":1743,"change":845,"percent_change":58,"volume":1744,"transactions":9,"vwap":1743},"2025-10-02",22.32,22.53,22.47,7839400,{"date":1746,"open":1126,"high":1506,"low":1494,"close":1515,"change":621,"percent_change":1501,"volume":1747,"transactions":9,"vwap":1515},"2025-10-01",11729700,{"date":1749,"open":1488,"high":1467,"low":1119,"close":1750,"change":459,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-09-30",22.61,-0.22,12677600,{"date":1754,"open":1211,"high":1211,"low":1742,"close":1712,"change":467,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1712},"2025-09-29",-0.83,7349500,{"date":1758,"open":1473,"high":1759,"low":1760,"close":1467,"change":602,"percent_change":1447,"volume":1761,"transactions":9,"vwap":1467},"2025-09-26",22.94,22.62,7399300,{"date":1763,"open":1101,"high":1479,"low":1103,"close":1712,"change":907,"percent_change":956,"volume":1764,"transactions":9,"vwap":1712},"2025-09-25",9918400,{"date":1766,"open":1767,"high":1211,"low":1199,"close":1767,"change":742,"percent_change":603,"volume":1768,"transactions":9,"vwap":1767},"2025-09-24",22.79,8450100,{"date":1770,"open":1134,"high":242,"low":1199,"close":1760,"change":285,"percent_change":1484,"volume":1771,"transactions":9,"vwap":1760},"2025-09-23",8656000,{"date":1773,"open":1467,"high":1774,"low":1483,"close":1140,"change":450,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1140},"2025-09-22",23.09,-1.77,10657300,{"date":1778,"open":223,"high":1206,"low":1238,"close":214,"change":907,"percent_change":1779,"volume":1780,"transactions":9,"vwap":214},"2025-09-19",-0.56,18621100,{"date":1782,"open":1479,"high":231,"low":1750,"close":1783,"change":962,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-09-18",23.23,2.52,13182900,{"date":1787,"open":1103,"high":1788,"low":1789,"close":1712,"change":379,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1712},"2025-09-17",22.93,22.28,1.75,14001100,{"date":1793,"open":1500,"high":1515,"low":1794,"close":1494,"change":459,"percent_change":1751,"volume":1795,"transactions":9,"vwap":1494},"2025-09-16",21.94,9845900,{"date":1797,"open":1798,"high":1140,"low":1103,"close":1741,"change":467,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1741},"2025-09-15",22.57,-0.84,12445200,{"date":1802,"open":1506,"high":1125,"low":1117,"close":1803,"change":546,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-09-12",22.51,-1.01,9818600,{"date":1807,"open":1218,"high":191,"low":1516,"close":1125,"change":112,"percent_change":1049,"volume":1808,"transactions":9,"vwap":1125},"2025-09-11",15029500,{"date":1810,"open":1467,"high":1732,"low":1110,"close":1811,"change":907,"percent_change":956,"volume":1812,"transactions":9,"vwap":1811},"2025-09-10",22.68,13079300,{"date":1814,"open":1185,"high":1220,"low":1815,"close":1220,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1220},"2025-09-09",22.19,0.52,2.33,14305700,{"date":1820,"open":1789,"high":1103,"low":1821,"close":1500,"change":713,"percent_change":1096,"volume":1822,"transactions":9,"vwap":1500},"2025-09-08",21.99,10303000,{"date":1824,"open":1072,"high":1211,"low":1192,"close":1173,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1173},"2025-09-05",-0.55,-2.41,11552100,{"date":1829,"open":1830,"high":1831,"low":1207,"close":1767,"change":584,"percent_change":1032,"volume":1832,"transactions":9,"vwap":1767},"2025-09-04",22.65,22.8,11381400,{"date":1834,"open":1088,"high":1140,"low":1835,"close":1117,"change":1081,"percent_change":526,"volume":1836,"transactions":9,"vwap":1117},"2025-09-03",22.16,10599700,{"date":1838,"open":1789,"high":1839,"low":1840,"close":1737,"change":460,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1737},"2025-09-02",22.42,22.08,-0.88,11855200,{"date":1844,"open":1218,"high":1467,"low":1742,"close":1199,"change":449,"percent_change":1420,"volume":1845,"transactions":9,"vwap":1199},"2025-08-29",9262400,{"date":1847,"open":1095,"high":1095,"low":1848,"close":1475,"change":907,"percent_change":956,"volume":1849,"transactions":9,"vwap":1475},"2025-08-28",22.59,11155400,{"date":1851,"open":1516,"high":1102,"low":1803,"close":1213,"change":516,"percent_change":315,"volume":1852,"transactions":9,"vwap":1213},"2025-08-27",16361700,{"date":1854,"open":1117,"high":1125,"low":1198,"close":1140,"change":602,"percent_change":1447,"volume":1855,"transactions":9,"vwap":1140},"2025-08-26",11226900,{"date":1857,"open":1737,"high":1848,"low":1110,"close":1117,"change":117,"percent_change":276,"volume":1858,"transactions":9,"vwap":1117},"2025-08-25",8169500,{"date":1860,"open":1840,"high":1496,"low":1861,"close":1803,"change":993,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1803},"2025-08-22",21.98,2.5,14988600,{"date":1865,"open":1187,"high":1119,"low":1155,"close":1866,"change":516,"percent_change":913,"volume":1867,"transactions":9,"vwap":1866},"2025-08-21",21.96,10274600,{"date":1869,"open":1536,"high":1870,"low":1871,"close":1591,"change":1081,"percent_change":694,"volume":1872,"transactions":9,"vwap":1591},"2025-08-20",21.86,21.48,8421900,{"date":1874,"open":1156,"high":1875,"low":1541,"close":1536,"change":982,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1536},"2025-08-19",22.030001,-1.18,8652000,{"date":1879,"open":1880,"high":1875,"low":1881,"close":1861,"change":194,"percent_change":1455,"volume":1882,"transactions":9,"vwap":1861},"2025-08-18",21.78,21.59,8126500,{"date":1884,"open":1505,"high":1741,"low":1591,"close":1156,"change":1074,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1156},"2025-08-15",-1.93,7011400,{"date":1888,"open":1111,"high":1500,"low":1529,"close":1789,"change":1081,"percent_change":526,"volume":1889,"transactions":9,"vwap":1789},"2025-08-14",8481500,{"date":1891,"open":1118,"high":1138,"low":1880,"close":1892,"change":1049,"percent_change":65,"volume":1893,"transactions":9,"vwap":1892},"2025-08-13",22.18,12476700,{"date":1895,"open":1896,"high":1794,"low":1547,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-08-12",21.55,21.92,0.58,2.72,13205500,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1534,"change":285,"percent_change":408,"volume":1906,"transactions":9,"vwap":1534},"2025-08-11",21.44,21.52,21.2,7524600,{"date":1908,"open":1547,"high":1909,"low":1641,"close":1600,"change":127,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1600},"2025-08-08",21.6,1.18,6624000,{"date":1913,"open":1160,"high":1167,"low":1914,"close":1915,"change":621,"percent_change":334,"volume":1916,"transactions":9,"vwap":1915},"2025-08-07",20.97,21.16,6210600,{"date":1918,"open":1168,"high":1168,"low":1576,"close":1600,"change":224,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1600},"2025-08-06",-1.25,9002000,{"date":1922,"open":1186,"high":1167,"low":1641,"close":1528,"change":646,"percent_change":713,"volume":1923,"transactions":9,"vwap":1528},"2025-08-05",12001000,{"date":1925,"open":1571,"high":1167,"low":1629,"close":1186,"change":295,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1186},"2025-08-04",1.55,8734100,{"date":1929,"open":1614,"high":1621,"low":1930,"close":1534,"change":945,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1534},"2025-08-01",20.9,-2.15,11663900,{"date":1934,"open":1521,"high":1935,"low":1167,"close":1936,"change":907,"percent_change":266,"volume":1937,"transactions":9,"vwap":1936},"2025-07-31",22.02,21.81,8500500,{"date":1939,"open":1737,"high":1116,"low":1870,"close":1794,"change":748,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1794},"2025-07-30",-1.66,9148900,{"date":1943,"open":1811,"high":1218,"low":1139,"close":1103,"change":1225,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1103},"2025-07-29",-0.93,12885500,{"date":1947,"open":1093,"high":1093,"low":1148,"close":1948,"change":286,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-07-28",22.52,-1.27,10561800,{"date":1952,"open":1119,"high":1788,"low":1181,"close":1220,"change":1455,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1220},"2025-07-25",2.66,11995900,{"date":1956,"open":1506,"high":1750,"low":1138,"close":1219,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1219},"2025-07-24",-0.34,-1.51,8945900,{"date":1961,"open":1126,"high":1830,"low":1962,"close":1506,"change":1002,"percent_change":1016,"volume":1963,"transactions":9,"vwap":1506},"2025-07-23",22.39,10123700,{"date":1965,"open":1966,"high":1967,"low":1794,"close":1116,"change":602,"percent_change":1713,"volume":1968,"transactions":9,"vwap":1116},"2025-07-22",22.33,22.84,15456700,{"date":1970,"open":1515,"high":1506,"low":1815,"close":1505,"change":441,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1505},"2025-07-21",-0.49,9634700,{"date":1974,"open":1494,"high":1116,"low":1139,"close":1515,"change":314,"percent_change":17,"volume":1975,"transactions":9,"vwap":1515},"2025-07-18",9142000,{"date":1977,"open":1181,"high":1978,"low":1541,"close":1978,"change":993,"percent_change":1708,"volume":1979,"transactions":9,"vwap":1978},"2025-07-17",22.21,10368000,{"date":1981,"open":1596,"high":1118,"low":1982,"close":1160,"change":720,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1160},"2025-07-16",21.33,2.07,9571900,{"date":1986,"open":1870,"high":1861,"low":1641,"close":1616,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1616},"2025-07-15",-0.75,-3.41,10077300,{"date":1991,"open":1181,"high":1821,"low":1992,"close":1993,"change":845,"percent_change":1027,"volume":1994,"transactions":9,"vwap":1993},"2025-07-14",21.38,21.97,7509600,{"date":1996,"open":1997,"high":1935,"low":1168,"close":1870,"change":997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1870},"2025-07-11",21.91,-1.09,3853600,{"date":2001,"open":1111,"high":1219,"low":1529,"close":1139,"change":245,"percent_change":43,"volume":2002,"transactions":9,"vwap":1139},"2025-07-10",5349400,{"date":2004,"open":1138,"high":1138,"low":1529,"close":1794,"change":764,"percent_change":764,"volume":2005,"transactions":9,"vwap":1794},"2025-07-09",3918800,{"date":2007,"open":1821,"high":1212,"low":1174,"close":1794,"change":1214,"percent_change":754,"volume":2008,"transactions":9,"vwap":1794},"2025-07-08",4470400,{"date":2010,"open":1897,"high":1835,"low":1186,"close":1156,"change":1602,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1156},"2025-07-07",-0.73,5870100,{"date":2014,"open":1529,"high":1835,"low":1167,"close":2015,"change":127,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-07-03",22.01,1.15,3032200,{"date":2019,"open":2020,"high":1166,"low":1623,"close":1153,"change":826,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1153},"2025-07-02",21.54,1.26,7248500,{"date":2024,"open":2025,"high":1585,"low":2026,"close":1561,"change":584,"percent_change":1062,"volume":2027,"transactions":9,"vwap":1561},"2025-07-01",21.07,20.98,7375900,{"date":2029,"open":1641,"high":1560,"low":1542,"close":1905,"change":245,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1905},"2025-06-30",0.76,6081800,{"date":2033,"open":2026,"high":2034,"low":2035,"close":2036,"change":194,"percent_change":315,"volume":2037,"transactions":9,"vwap":2036},"2025-06-27",21.12,20.91,21.040001,11313700,{"date":2039,"open":1686,"high":1570,"low":2040,"close":2035,"change":962,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2035},"2025-06-26",20.35,2.8,5862100,{"date":2044,"open":2045,"high":1693,"low":2046,"close":2047,"change":276,"percent_change":460,"volume":2048,"transactions":9,"vwap":2047},"2025-06-25",20.41,20.21,20.34,3625200,{"date":2050,"open":2051,"high":1669,"low":2040,"close":2052,"change":314,"percent_change":164,"volume":2053,"transactions":9,"vwap":2052},"2025-06-24",20.47,20.38,5743200,{"date":2055,"open":2056,"high":1680,"low":2057,"close":2058,"change":584,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-06-23",19.77,19.69,20.23,1.45,6762800,{"date":2062,"open":2063,"high":1687,"low":2064,"close":1694,"change":1082,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1694},"2025-06-20",19.63,19.57,2.2,13290100,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":826,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-06-18",19.25,19.68,19.18,19.51,1.4,4867500,{"date":2076,"open":2077,"high":2072,"low":2078,"close":2079,"change":1225,"percent_change":78,"volume":2080,"transactions":9,"vwap":2079},"2025-06-17",19.26,19.1,19.24,4050500,{"date":2082,"open":2083,"high":2072,"low":2071,"close":2084,"change":157,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-06-16",19.34,19.45,1.83,5027300,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2078,"change":1350,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2078},"2025-06-13",19.43,19.48,19.040001,-3.58,5957700,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":324,"percent_change":1987,"volume":2100,"transactions":9,"vwap":2099},"2025-06-12",19.74,19.89,19.56,19.81,3947400,{"date":2102,"open":2052,"high":2103,"low":2104,"close":2105,"change":1484,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-06-11",20.42,19.95,19.96,-1.53,4602400,{"date":2109,"open":2058,"high":2052,"low":2110,"close":1680,"change":646,"percent_change":713,"volume":2111,"transactions":9,"vwap":1680},"2025-06-10",20.11,4441500,{"date":2113,"open":1553,"high":2114,"low":2115,"close":1685,"change":907,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1685},"2025-06-09",20.55,20.24,-0.64,5342500,{"date":2119,"open":2120,"high":2121,"low":2122,"close":1686,"change":1082,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1686},"2025-06-06",20.36,20.45,20.07,2.15,5277400,{"date":2126,"open":2104,"high":2127,"low":2128,"close":2105,"change":112,"percent_change":1233,"volume":2129,"transactions":9,"vwap":2105},"2025-06-05",20.16,19.71,5045300,{"date":2131,"open":1687,"high":2127,"low":2132,"close":2132,"change":1127,"percent_change":547,"volume":2133,"transactions":9,"vwap":2132},"2025-06-04",19.9,4562300,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":1049,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-06-03",19.87,20.13,19.7,20.08,1.31,2945900,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":1044,"percent_change":1728,"volume":2148,"transactions":9,"vwap":2147},"2025-06-02",19.84,19.86,19.54,19.82,3982300,{"date":2150,"open":1687,"high":2151,"low":2152,"close":2153,"change":546,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-05-30",20.09,19.76,19.88,-1.14,5221700,{"date":2157,"open":2158,"high":2159,"low":2144,"close":2110,"change":1096,"percent_change":775,"volume":2160,"transactions":9,"vwap":2110},"2025-05-29",20.02,20.12,3573900,{"date":2162,"open":2163,"high":1685,"low":2097,"close":2097,"change":286,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2097},"2025-05-28",20.2,-1.44,3916600,{"date":2167,"open":2168,"high":2163,"low":2147,"close":2169,"change":754,"percent_change":1983,"volume":2170,"transactions":9,"vwap":2169},"2025-05-27",20.040001,20.18,5216600,{"date":2172,"open":2071,"high":2136,"low":2173,"close":2056,"change":646,"percent_change":713,"volume":2174,"transactions":9,"vwap":2056},"2025-05-23",19.09,6280900,{"date":2176,"open":2177,"high":2145,"low":2178,"close":2152,"change":295,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2152},"2025-05-22",19.4,19.36,1.7,6313300,{"date":2182,"open":1687,"high":2183,"low":2184,"close":2089,"change":933,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2089},"2025-05-21",20.14,19.41,-3.14,7325700,{"date":2188,"open":2189,"high":2047,"low":2190,"close":2191,"change":621,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-05-20",20.17,20.049999,20.059999,-1.23,4166300,{"date":2195,"open":2159,"high":2040,"low":2139,"close":1679,"change":369,"percent_change":449,"volume":2196,"transactions":9,"vwap":1679},"2025-05-19",3109300,{"date":2198,"open":1685,"high":1674,"low":2110,"close":2199,"change":1232,"percent_change":157,"volume":2200,"transactions":9,"vwap":2199},"2025-05-16",20.33,3018800,{"date":2202,"open":1688,"high":2114,"low":2203,"close":1685,"change":449,"percent_change":1971,"volume":2204,"transactions":9,"vwap":1685},"2025-05-15",20.25,3549700,{"date":2206,"open":2127,"high":2207,"low":2137,"close":2120,"change":245,"percent_change":536,"volume":2208,"transactions":9,"vwap":2120},"2025-05-14",20.58,4851600,{"date":2210,"open":2191,"high":2211,"low":1687,"close":2163,"change":516,"percent_change":246,"volume":2212,"transactions":9,"vwap":2163},"2025-05-13",20.32,4503500,{"date":2214,"open":2058,"high":2114,"low":2215,"close":2191,"change":137,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2191},"2025-05-12",20.01,4.05,5420700,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":770,"percent_change":1081,"volume":2224,"transactions":9,"vwap":2223},"2025-05-09",19.31,19.39,19.049999,19.28,3025600,{"date":2226,"open":2227,"high":2089,"low":2228,"close":2077,"change":142,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2077},"2025-05-08",18.96,18.88,3.55,4428000,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":770,"percent_change":845,"volume":2237,"transactions":9,"vwap":2236},"2025-05-07",18.75,18.86,18.58,18.6,2963500,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2235,"change":982,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2235},"2025-05-06",18.57,18.82,18.55,-1.38,2114300,{"date":2246,"open":2247,"high":2071,"low":2248,"close":2249,"change":459,"percent_change":982,"volume":2250,"transactions":9,"vwap":2249},"2025-05-05",18.76,18.72,18.84,3891800,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":434,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-05-02",18.61,18.93,18.43,18.89,3.34,4592400,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":506,"percent_change":775,"volume":2265,"transactions":9,"vwap":2264},"2025-05-01",18.049999,18.41,17.95,18.28,3434500,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":285,"percent_change":216,"volume":2272,"transactions":9,"vwap":2271},"2025-04-30",17.69,18.12,17.57,18.08,5013400,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":314,"percent_change":1556,"volume":2279,"transactions":9,"vwap":2278},"2025-04-29",18,18.2,17.84,18.15,2780100,{"date":2281,"open":2282,"high":2271,"low":2283,"close":2275,"change":602,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2275},"2025-04-28",17.87,17.76,1.07,3859300,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2290,"change":647,"percent_change":417,"volume":2291,"transactions":9,"vwap":2290},"2025-04-25",17.63,18.02,17.81,4427700,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":152,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-04-24",17.29,17.9,17.23,17.77,2.19,4268900,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":577,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-04-23",17.72,18.22,17.36,17.39,1.81,5455600,{"date":185,"open":2309,"high":2310,"low":181,"close":2311,"change":2312,"percent_change":2123,"volume":2313,"transactions":9,"vwap":2311},16.72,17.1,17.08,0.36,7721600]