[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FNB":3,"homepage-market-summary":35,"stock-historical-FNB":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FNB","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},"F.N.B. Corp","NYSE",null,"NATIONAL COMMERCIAL BANKS","F N B Corp provides a full range of financial services, principally to consumers, corporations, governments, and small- to medium-sized businesses. It has three reportable business segments: Community Banking, Wealth Management, and Insurance. The majority of revenue is from the Community banking segment. It offers commercial & consumer banking services. Commercial banking solutions include corporate banking, small business banking, investment real estate financing, business credit, capital markets & lease financing. Consumer banking products & services include deposit products, mortgage lending, & consumer lending & a complete suite of mobile & online banking services.","4,282","Pittsburgh, PA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.9799,0.52,"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},17.45,17.4,17.59,17.34,17.24,0.21,1.22,3824489.641254,27925,17.4627,19.59,14.46,6484603.434907784,58.3,8798,{"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},12.55,6157854,2247616758.726946,35.06,"2025-04-22",[187,188,198,209,219,228,238,248,259,268,278,288,298,308,319,328,338,346,356,365,375,384,395,405,413,424,433,442,450,458,467,476,484,494,502,511,520,528,537,546,555,563,573,581,591,600,609,616,624,632,643,653,661,669,676,683,689,693,697,704,710,715,721,726,731,738,745,748,753,758,763,768,774,780,785,792,795,799,803,808,813,821,829,835,841,848,854,862,866,870,875,880,886,892,899,905,913,919,924,929,934,940,944,951,956,960,964,970,975,980,985,989,993,997,1000,1004,1007,1012,1017,1021,1026,1030,1036,1041,1047,1054,1062,1069,1074,1083,1090,1098,1104,1110,1117,1121,1128,1134,1140,1148,1155,1162,1171,1178,1183,1188,1194,1201,1205,1213,1221,1227,1230,1234,1237,1242,1246,1250,1254,1258,1262,1269,1273,1278,1281,1286,1290,1293,1298,1302,1305,1310,1314,1317,1321,1325,1329,1334,1338,1341,1345,1349,1353,1358,1361,1364,1367,1371,1376,1380,1384,1387,1391,1394,1397,1402,1405,1409,1412,1416,1419,1422,1426,1430,1434,1438,1442,1446,1451,1455,1461,1464,1468,1473,1479,1486,1492,1499,1507,1516,1523,1527,1531,1535,1539,1544,1549,1555,1562,1568,1573,1578,1582,1589,1595,1601,1606,1612,1616,1620,1625,1634,1640,1645,1650,1655,1662,1667,1671,1678,1683,1688,1691,1694,1697,1702,1706,1709,1712,1715,1719,1724,1727,1731,1735,1740,1743,1746,1750,1754,1758,1762,1766,1769,1773,1777,1781,1784,1791,1794,1799,1804,1809,1812,1815,1818,1822,1826,1833,1839,1845,1851,1859,1863,1869,1875,1881,1885,1889,1892,1896,1901,1905,1908,1912,1916,1921,1925,1931,1934,1937,1940,1943,1948,1952,1955,1959,1967,1974,1978,1986,1993,1998,2005,2012,2019,2026,2031,2038,2043,2050,2056,2063,2070,2075,2082,2087,2093,2097,2102,2107,2113,2119,2125,2130,2135,2139,2144,2150,2154,2160,2165,2171,2175,2179,2184,2189,2195,2202,2209,2215,2221,2224,2229,2237],{"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",17.07,17.7,16.785,0.03,0.17,6654305.00568,34777,17.1451,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",17.31,17.425,17.135,17.21,-0.11,-0.64,6149326.044397,29021,17.2247,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":204,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",17.43,17.535,17.22,17.32,-0.63,4990229.315207,28350,17.3042,{"date":220,"open":221,"high":221,"low":222,"close":211,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",17.62,17.38,-0.21,-1.19,5590397.62437,29667,17.44,{"date":229,"open":230,"high":231,"low":230,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",17.49,17.69,17.64,0.2,1.15,4552911.163739,26992,17.6249,{"date":239,"open":240,"high":241,"low":242,"close":227,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",17.39,17.51,17.28,0.14,0.81,4860874.84973,26645,17.4265,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",17.58,17.715,17.29,17.3,-0.32,-1.82,5354836.114106,32499,17.4673,{"date":260,"open":261,"high":262,"low":221,"close":221,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",17.98,18.01,-0.29,-1.62,5500434.403229,27939,17.7049,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":204,"volume":275,"transactions":276,"vwap":277},"2026-09-21",18.05,18.065,17.89,17.91,-0.02,3258185.511121,22747,17.942,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":204,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",17.97,18.0075,17.825,17.93,-0.61,7338685.108546,27886,17.925,{"date":289,"open":290,"high":291,"low":282,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",18.12,18.18,18.04,0.15,0.84,4497467.92967,27373,18.0263,{"date":299,"open":300,"high":301,"low":302,"close":272,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",18.2,18.2599,17.545,-0.37,-2.03,5143872.786135,32319,17.9716,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",18.32,18.42,18.185,18.26,-0.05,-0.27,3803829.71059,26966,18.2742,{"date":320,"open":321,"high":322,"low":300,"close":323,"change":324,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",18.24,18.455,18.31,0,4162889.884674,26529,18.3126,{"date":329,"open":330,"high":331,"low":332,"close":323,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",18.47,18.495,18.09,0.05,0.27,2649932.982259,20449,18.268,{"date":339,"open":300,"high":340,"low":341,"close":313,"change":342,"percent_change":152,"volume":343,"transactions":344,"vwap":345},"2026-09-10",18.275,17.995,0.07,3350394.178979,22081,18.1821,{"date":347,"open":300,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",18.39,18.115,18.19,-0.13,-0.71,2881733.072249,22814,18.2007,{"date":357,"open":358,"high":359,"low":310,"close":310,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",18.59,18.63,-0.35,-1.87,3396300.578056,28594,18.4189,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":233,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",18.4,18.72,18.38,18.67,1.08,3243412.260026,24911,18.673,{"date":376,"open":369,"high":377,"low":378,"close":330,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",18.555,18.37,0.19,1.04,4480657.846589,23984,18.4682,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",18,18.409,17.964,18.28,0.41,2.29,4070282.807887,26418,18.2682,{"date":396,"open":270,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",18.205,17.795,17.87,-0.36,-1.97,2825271.711743,21892,17.9013,{"date":406,"open":367,"high":367,"low":291,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",18.23,-0.18,-0.98,3249778.260213,22331,18.2395,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",18.57,18.64,18.395,18.41,-0.08,-0.43,3227009.271898,20369,18.4554,{"date":425,"open":426,"high":427,"low":300,"close":428,"change":193,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",18.34,18.54,18.49,0.16,3073429.634497,22203,18.4367,{"date":434,"open":435,"high":436,"low":310,"close":437,"change":438,"percent_change":58,"volume":439,"transactions":440,"vwap":441},"2026-08-26",18.44,18.575,18.46,0.09,3211672.99819,21178,18.5074,{"date":443,"open":444,"high":444,"low":445,"close":378,"change":204,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",18.55,18.36,-0.6,2352601.12491,22603,18.3962,{"date":451,"open":452,"high":453,"low":330,"close":454,"change":314,"percent_change":315,"volume":455,"transactions":456,"vwap":457},"2026-08-24",18.52,18.7,18.48,3029225.974799,20862,18.5146,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":324,"percent_change":324,"volume":464,"transactions":465,"vwap":466},"2026-08-21",18.68,18.75,18.435,18.53,2683706.889042,21289,18.5408,{"date":468,"open":452,"high":469,"low":470,"close":463,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",18.675,18.43,-0.04,-0.22,2975998.692462,25567,18.5587,{"date":477,"open":478,"high":478,"low":415,"close":415,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",19.28,-0.65,-3.38,3781115.643827,29815,18.7273,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":408,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",19.4,19.5,19.14,19.22,-0.93,4043262.242505,28626,19.221,{"date":495,"open":486,"high":496,"low":497,"close":486,"change":419,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-17",19.56,19.34,-0.41,3793575.95528,20817,19.4143,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":293,"percent_change":137,"volume":508,"transactions":509,"vwap":510},"2026-08-14",19.31,19.52,19.25,19.48,1743806.37768,16357,19.4554,{"date":512,"open":513,"high":507,"low":514,"close":515,"change":112,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-13",19.41,19.305,19.33,0.31,2371341.321627,19788,19.3617,{"date":521,"open":489,"high":522,"low":523,"close":524,"change":429,"percent_change":294,"volume":525,"transactions":526,"vwap":527},"2026-08-12",19.325,19.095,19.27,2916378.073154,22277,19.2423,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":429,"percent_change":294,"volume":534,"transactions":535,"vwap":536},"2026-08-11",19,19.165,18.88,19.11,2302384.669543,22282,19.0912,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":274,"percent_change":204,"volume":543,"transactions":544,"vwap":545},"2026-08-10",18.93,19.08,18.795,18.95,4203715.425605,30031,18.9295,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":324,"percent_change":324,"volume":552,"transactions":553,"vwap":554},"2026-08-07",18.91,19.03,18.785,18.97,3359766.608203,24643,18.9672,{"date":556,"open":557,"high":557,"low":542,"close":551,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-06",19.44,-0.24,-1.25,2761465.247518,23285,19.0755,{"date":564,"open":565,"high":566,"low":531,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-05",19.46,19.47,19.21,-0.17,-0.88,5186404.394027,28065,19.2688,{"date":574,"open":567,"high":487,"low":575,"close":576,"change":379,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-04",19.09,19.38,0.99,3172146.788463,26144,19.3867,{"date":582,"open":583,"high":584,"low":583,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-03",18.86,19.23,19.19,0.29,1.53,4715179.953946,24197,19.1649,{"date":592,"open":575,"high":488,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-31",18.825,18.9,-0.09,-0.47,3855591.514744,26558,18.9404,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":117,"percent_change":314,"volume":606,"transactions":607,"vwap":608},"2026-07-30",19.15,19.1501,18.94,18.99,2820524.998868,24507,19.0309,{"date":610,"open":611,"high":489,"low":548,"close":530,"change":351,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-29",19.01,-0.68,4503008.681733,33962,19.0453,{"date":617,"open":548,"high":602,"low":618,"close":619,"change":586,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-28",18.89,19.13,1.54,5253701.109171,36278,19.0592,{"date":625,"open":584,"high":504,"low":626,"close":627,"change":223,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-27",18.835,18.84,-1.1,4525733.229817,31430,18.9355,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-24",18.92,19.12,18.81,19.05,0.18,0.95,9398965.650024,35833,19.0417,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":333,"volume":650,"transactions":651,"vwap":652},"2026-07-23",18.71,18.905,18.56,18.87,0.01,7174563.515422,31021,18.7814,{"date":654,"open":533,"high":533,"low":655,"close":583,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-22",18.855,-0.23,-1.2,5410633.04993,24769,18.8954,{"date":662,"open":663,"high":533,"low":460,"close":575,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-21",18.83,0.34,1.81,6648929.339888,40977,18.9793,{"date":670,"open":548,"high":533,"low":671,"close":461,"change":498,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-20",18.505,-2.14,7547421.559724,54919,18.6909,{"date":677,"open":636,"high":567,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-17",18.8,19.16,-0.33,-1.69,19044800,{"date":684,"open":575,"high":30,"low":685,"close":686,"change":390,"percent_change":687,"volume":688,"transactions":9,"vwap":686},"2026-07-16",19.049999,19.49,2.15,7367100,{"date":690,"open":618,"high":488,"low":618,"close":540,"change":438,"percent_change":691,"volume":692,"transactions":9,"vwap":540},"2026-07-15",0.47,6910200,{"date":694,"open":542,"high":695,"low":583,"close":605,"change":112,"percent_change":147,"volume":696,"transactions":9,"vwap":605},"2026-07-14",19.18,6820700,{"date":698,"open":699,"high":700,"low":368,"close":539,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":539},"2026-07-13",18.85,18.98,0.1,0.53,11623400,{"date":705,"open":706,"high":648,"low":370,"close":663,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":663},"2026-07-10",18.82,0.13,0.7,4006300,{"date":711,"open":427,"high":712,"low":454,"close":453,"change":586,"percent_change":713,"volume":714,"transactions":9,"vwap":453},"2026-07-09",18.78,1.58,4223000,{"date":716,"open":712,"high":712,"low":717,"close":418,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":418},"2026-07-08",18.29,-0.46,-2.44,6468600,{"date":722,"open":524,"high":504,"low":583,"close":648,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":648},"2026-07-07",-0.3,-1.56,4497100,{"date":727,"open":700,"high":506,"low":728,"close":729,"change":243,"percent_change":164,"volume":730,"transactions":9,"vwap":729},"2026-07-06",18.96,19.17,4307400,{"date":732,"open":733,"high":30,"low":548,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-02",19.55,19.030001,-0.4,-2.06,4279800,{"date":739,"open":740,"high":741,"low":734,"close":742,"change":157,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-07-01",19.1,19.51,19.43,1.83,4137900,{"date":746,"open":533,"high":585,"low":530,"close":540,"change":595,"percent_change":596,"volume":747,"transactions":9,"vwap":540},"2026-06-30",3990900,{"date":749,"open":635,"high":506,"low":750,"close":729,"change":751,"percent_change":400,"volume":752,"transactions":9,"vwap":729},"2026-06-29",19.040001,-0.07,3297700,{"date":754,"open":584,"high":524,"low":755,"close":756,"change":701,"percent_change":17,"volume":757,"transactions":9,"vwap":756},"2026-06-26",19.059999,19.24,4538400,{"date":759,"open":760,"high":761,"low":700,"close":488,"change":429,"percent_change":294,"volume":762,"transactions":9,"vwap":488},"2026-06-25",19.02,19.32,4299100,{"date":764,"open":678,"high":755,"low":712,"close":700,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":700},"2026-06-24",0.23,1.23,7120600,{"date":769,"open":378,"high":663,"low":770,"close":461,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":461},"2026-06-23",18.3,0.39,2.12,5040900,{"date":775,"open":770,"high":776,"low":777,"close":445,"change":707,"percent_change":778,"volume":779,"transactions":9,"vwap":445},"2026-06-22",18.51,18.13,0.71,2994000,{"date":781,"open":782,"high":418,"low":777,"close":407,"change":707,"percent_change":783,"volume":784,"transactions":9,"vwap":407},"2026-06-18",18.33,0.72,6359000,{"date":786,"open":445,"high":444,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-17",17.94,18.1,-0.28,-1.52,5755700,{"date":793,"open":330,"high":415,"low":717,"close":369,"change":438,"percent_change":58,"volume":794,"transactions":9,"vwap":369},"2026-06-16",3777600,{"date":796,"open":678,"high":663,"low":313,"close":717,"change":360,"percent_change":797,"volume":798,"transactions":9,"vwap":717},"2026-06-15",-1.88,5415200,{"date":800,"open":330,"high":460,"low":367,"close":416,"change":157,"percent_change":801,"volume":802,"transactions":9,"vwap":416},"2026-06-12",1.91,3402500,{"date":804,"open":291,"high":805,"low":806,"close":717,"change":638,"percent_change":577,"volume":807,"transactions":9,"vwap":717},"2026-06-11",18.35,18.030001,3587700,{"date":809,"open":810,"high":805,"low":262,"close":811,"change":342,"percent_change":771,"volume":812,"transactions":9,"vwap":811},"2026-06-10",18.049999,18.11,4194900,{"date":814,"open":815,"high":782,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-09",17.83,17.8,18.040001,0.33,1.86,5137600,{"date":822,"open":823,"high":824,"low":825,"close":823,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":823},"2026-06-08",17.71,17.86,17.65,0.02,0.11,4578200,{"date":830,"open":831,"high":816,"low":832,"close":231,"change":333,"percent_change":833,"volume":834,"transactions":9,"vwap":231},"2026-06-05",17.68,17.55,0.28,4115000,{"date":836,"open":222,"high":837,"low":252,"close":232,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":232},"2026-06-04",17.67,0.57,3.34,7057600,{"date":842,"open":843,"high":200,"low":844,"close":190,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":190},"2026-06-03",17.26,17.059999,-0.31,-1.78,6737900,{"date":849,"open":190,"high":850,"low":851,"close":222,"change":833,"percent_change":852,"volume":853,"transactions":9,"vwap":222},"2026-06-02",17.48,17,1.64,5419400,{"date":855,"open":856,"high":200,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-01",17.11,17.040001,17.1,-0.38,-2.17,4499600,{"date":863,"open":864,"high":250,"low":21,"close":850,"change":419,"percent_change":718,"volume":865,"transactions":9,"vwap":850},"2026-05-29",17.52,5619800,{"date":867,"open":230,"high":232,"low":253,"close":868,"change":649,"percent_change":112,"volume":869,"transactions":9,"vwap":868},"2026-05-28",17.56,4171600,{"date":871,"open":232,"high":872,"low":230,"close":832,"change":419,"percent_change":873,"volume":874,"transactions":9,"vwap":832},"2026-05-27",17.75,-0.45,3177100,{"date":876,"open":877,"high":878,"low":211,"close":877,"change":701,"percent_change":838,"volume":879,"transactions":9,"vwap":877},"2026-05-26",17.63,17.76,3491100,{"date":881,"open":864,"high":882,"low":883,"close":884,"change":333,"percent_change":586,"volume":885,"transactions":9,"vwap":884},"2026-05-22",17.61,17.46,17.53,2908000,{"date":887,"open":888,"high":832,"low":200,"close":850,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":850},"2026-05-21",17.42,-0.06,-0.34,4656900,{"date":893,"open":203,"high":894,"low":895,"close":896,"change":390,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-05-20",17.66,17.09,17.54,2.39,4115500,{"date":900,"open":213,"high":252,"low":851,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-19",17.13,-0.12,-0.7,3370900,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":638,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-05-18",17.18,17.37,17.14,17.25,1.05,4547200,{"date":914,"open":915,"high":222,"low":916,"close":190,"change":789,"percent_change":917,"volume":918,"transactions":9,"vwap":190},"2026-05-15",17.36,16.99,-1.61,5203700,{"date":920,"open":888,"high":884,"low":242,"close":921,"change":827,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-05-14",17.35,0.64,8329300,{"date":925,"open":926,"high":864,"low":927,"close":24,"change":680,"percent_change":797,"volume":928,"transactions":9,"vwap":24},"2026-05-13",17.5,17.19,3910200,{"date":930,"open":868,"high":837,"low":931,"close":932,"change":826,"percent_change":827,"volume":933,"transactions":9,"vwap":932},"2026-05-12",17.2,17.57,6580400,{"date":935,"open":936,"high":937,"low":241,"close":832,"change":360,"percent_change":938,"volume":939,"transactions":9,"vwap":832},"2026-05-11",17.96,18.059999,-1.96,5577700,{"date":941,"open":936,"high":817,"low":824,"close":942,"change":274,"percent_change":204,"volume":943,"transactions":9,"vwap":942},"2026-05-08",17.9,3118000,{"date":945,"open":946,"high":313,"low":947,"close":948,"change":315,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-07",18.22,17.85,17.92,-1.48,3450700,{"date":952,"open":953,"high":426,"low":953,"close":350,"change":586,"percent_change":954,"volume":955,"transactions":9,"vwap":350},"2026-05-06",18.08,1.62,4709200,{"date":957,"open":825,"high":937,"low":882,"close":942,"change":516,"percent_change":958,"volume":959,"transactions":9,"vwap":942},"2026-05-05",1.76,4852200,{"date":961,"open":868,"high":962,"low":926,"close":22,"change":751,"percent_change":735,"volume":963,"transactions":9,"vwap":22},"2026-05-04",17.81,7819400,{"date":965,"open":947,"high":966,"low":882,"close":894,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":894},"2026-05-01",17.88,-0.19,-1.06,3244500,{"date":971,"open":20,"high":972,"low":973,"close":947,"change":147,"percent_change":743,"volume":974,"transactions":9,"vwap":947},"2026-04-30",17.95,17.41,3426400,{"date":976,"open":191,"high":962,"low":977,"close":884,"change":223,"percent_change":978,"volume":979,"transactions":9,"vwap":884},"2026-04-29",17.47,-1.18,3914800,{"date":981,"open":272,"high":283,"low":982,"close":983,"change":193,"percent_change":194,"volume":984,"transactions":9,"vwap":983},"2026-04-28",17.72,17.74,2903200,{"date":986,"open":896,"high":987,"low":884,"close":823,"change":379,"percent_change":371,"volume":988,"transactions":9,"vwap":823},"2026-04-27",17.82,3920000,{"date":990,"open":987,"high":273,"low":20,"close":864,"change":845,"percent_change":991,"volume":992,"transactions":9,"vwap":864},"2026-04-24",-1.74,5066100,{"date":994,"open":831,"high":995,"low":932,"close":815,"change":638,"percent_change":94,"volume":996,"transactions":9,"vwap":815},"2026-04-23",17.84,3737300,{"date":998,"open":982,"high":815,"low":864,"close":825,"change":649,"percent_change":112,"volume":999,"transactions":9,"vwap":825},"2026-04-22",5746800,{"date":1001,"open":815,"high":386,"low":864,"close":232,"change":967,"percent_change":1002,"volume":1003,"transactions":9,"vwap":232},"2026-04-21",-1.07,6245800,{"date":1005,"open":816,"high":332,"low":191,"close":815,"change":204,"percent_change":284,"volume":1006,"transactions":9,"vwap":815},"2026-04-20",5368900,{"date":1008,"open":926,"high":946,"low":20,"close":787,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":787},"2026-04-17",0.54,3.1,13788000,{"date":1013,"open":987,"high":386,"low":222,"close":21,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":21},"2026-04-16",-0.49,-2.74,11403500,{"date":1018,"open":1019,"high":1019,"low":872,"close":272,"change":429,"percent_change":72,"volume":1020,"transactions":9,"vwap":272},"2026-04-15",18.16,12480000,{"date":1022,"open":878,"high":966,"low":221,"close":1023,"change":751,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-04-14",17.73,-0.39,7233800,{"date":1027,"open":250,"high":987,"low":864,"close":816,"change":827,"percent_change":1028,"volume":1029,"transactions":9,"vwap":816},"2026-04-13",0.62,6529500,{"date":1031,"open":273,"high":1032,"low":825,"close":231,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":231},"2026-04-10",17.99,-0.25,-1.39,5161600,{"date":1037,"open":932,"high":262,"low":832,"close":787,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":787},"2026-04-09",0.3,1.7,8790800,{"date":1042,"open":868,"high":1043,"low":884,"close":232,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":232},"2026-04-08",17.79,0.59,3.46,9198200,{"date":1048,"open":1049,"high":909,"low":1050,"close":1051,"change":1052,"percent_change":408,"volume":1053,"transactions":9,"vwap":1051},"2026-04-07",16.98,16.95,17.049999,-0.03,10957000,{"date":1055,"open":1056,"high":856,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-06",16.85,16.71,17.08,0.22,1.3,7570200,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":471,"percent_change":558,"volume":1068,"transactions":9,"vwap":1067},"2026-04-02",16.62,16.91,16.45,16.86,8403300,{"date":1070,"open":1071,"high":857,"low":1072,"close":1071,"change":638,"percent_change":371,"volume":1073,"transactions":9,"vwap":1071},"2026-04-01",16.9,16.82,10199600,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-03-31",16.47,16.83,16.38,16.72,0.55,3.4,11559700,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":117,"percent_change":889,"volume":1089,"transactions":9,"vwap":1088},"2026-03-30",16.3,16.37,16.11,16.17,5244700,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":400,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-03-27",16.42,16.46,16.14,16.18,-2.18,5280600,{"date":1099,"open":1086,"high":1100,"low":1101,"close":1102,"change":333,"percent_change":1038,"volume":1103,"transactions":9,"vwap":1102},"2026-03-26",16.58,16.31,16.54,8436100,{"date":1105,"open":1106,"high":1107,"low":1101,"close":1108,"change":193,"percent_change":638,"volume":1109,"transactions":9,"vwap":1108},"2026-03-25",16.61,16.69,16.49,12163600,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1093,"change":429,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1093},"2026-03-24",16.13,16.68,15.99,0.98,10367100,{"date":1118,"open":1108,"high":1119,"low":1095,"close":1085,"change":586,"percent_change":665,"volume":1120,"transactions":9,"vwap":1085},"2026-03-23",16.57,11327200,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":324,"percent_change":324,"volume":1127,"transactions":9,"vwap":1126},"2026-03-20",16.040001,16.09,15.81,16.01,10754200,{"date":1129,"open":1130,"high":1087,"low":1131,"close":1126,"change":638,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1126},"2026-03-19",15.78,15.62,1.14,8660600,{"date":1135,"open":1136,"high":1112,"low":1137,"close":1138,"change":789,"percent_change":991,"volume":1139,"transactions":9,"vwap":1138},"2026-03-18",16.059999,15.82,15.83,7053600,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1087,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1087},"2026-03-17",16.24,16.25,15.95,0.08,0.5,14534600,{"date":1149,"open":1136,"high":1150,"low":1151,"close":1152,"change":379,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-03-16",16.16,15.98,16.030001,1.2,11045900,{"date":1156,"open":1157,"high":1158,"low":1125,"close":1159,"change":656,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-03-13",16.19,16.26,15.84,-1.43,4835000,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-03-12",15.9,16.1,15.8,16.07,-0.15,-0.92,6406100,{"date":1172,"open":1158,"high":1173,"low":1174,"close":1175,"change":595,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-03-11",16.32,16.049999,16.22,-0.55,6795800,{"date":1179,"open":1180,"high":1057,"low":1175,"close":1101,"change":1181,"percent_change":284,"volume":1182,"transactions":9,"vwap":1101},"2026-03-10",16.41,-0.1,8917100,{"date":1184,"open":1088,"high":1185,"low":1186,"close":1180,"change":193,"percent_change":638,"volume":1187,"transactions":9,"vwap":1180},"2026-03-09",16.51,15.77,5101700,{"date":1189,"open":1190,"high":1108,"low":1126,"close":1078,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1078},"2026-03-06",16.34,-0.52,-3.08,4890800,{"date":1195,"open":1196,"high":1197,"low":1113,"close":1071,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1071},"2026-03-05",16.87,17.01,-0.16,-0.94,5523300,{"date":1202,"open":1203,"high":931,"low":1065,"close":844,"change":193,"percent_change":638,"volume":1204,"transactions":9,"vwap":844},"2026-03-04",17.15,7229000,{"date":1206,"open":1207,"high":931,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-03",16.75,16.64,17.030001,-0.2,-1.16,7862600,{"date":1214,"open":1215,"high":214,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-02",16.55,16.44,17.23,0.24,1.41,6062700,{"date":1222,"open":932,"high":983,"low":1223,"close":916,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":916},"2026-02-27",16.74,-1.02,-5.66,11949700,{"date":1228,"open":272,"high":350,"low":878,"close":262,"change":194,"percent_change":639,"volume":1229,"transactions":9,"vwap":262},"2026-02-26",10065600,{"date":1231,"open":191,"high":942,"low":832,"close":995,"change":516,"percent_change":1232,"volume":1233,"transactions":9,"vwap":995},"2026-02-25",1.77,7831700,{"date":1235,"open":915,"high":232,"low":1217,"close":884,"change":438,"percent_change":17,"volume":1236,"transactions":9,"vwap":884},"2026-02-24",9383500,{"date":1238,"open":310,"high":369,"low":252,"close":227,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":227},"2026-02-23",-0.89,-4.86,9655500,{"date":1243,"open":1244,"high":445,"low":272,"close":782,"change":379,"percent_change":911,"volume":1245,"transactions":9,"vwap":782},"2026-02-20",18.14,11703400,{"date":1247,"open":386,"high":1248,"low":942,"close":1244,"change":117,"percent_change":889,"volume":1249,"transactions":9,"vwap":1244},"2026-02-19",18.17,12093000,{"date":1251,"open":321,"high":452,"low":332,"close":1252,"change":1052,"percent_change":568,"volume":1253,"transactions":9,"vwap":1252},"2026-02-18",18.15,7885600,{"date":1255,"open":300,"high":311,"low":262,"close":291,"change":827,"percent_change":1256,"volume":1257,"transactions":9,"vwap":291},"2026-02-17",0.61,6070800,{"date":1259,"open":983,"high":350,"low":221,"close":1260,"change":194,"percent_change":639,"volume":1261,"transactions":9,"vwap":1260},"2026-02-13",18.07,5221300,{"date":1263,"open":1264,"high":1265,"low":983,"close":942,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":942},"2026-02-12",18.6,18.65,-0.54,-2.93,7189200,{"date":1270,"open":594,"high":605,"low":426,"close":435,"change":1033,"percent_change":1271,"volume":1272,"transactions":9,"vwap":435},"2026-02-11",-1.34,7003000,{"date":1274,"open":618,"high":750,"low":427,"close":1275,"change":656,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-02-10",18.69,-1.22,4787200,{"date":1279,"open":712,"high":488,"low":712,"close":634,"change":826,"percent_change":827,"volume":1280,"transactions":9,"vwap":634},"2026-02-09",4846700,{"date":1282,"open":678,"high":750,"low":1283,"close":594,"change":516,"percent_change":1284,"volume":1285,"transactions":9,"vwap":594},"2026-02-06",18.73,1.67,6262900,{"date":1287,"open":452,"high":1288,"low":805,"close":358,"change":324,"percent_change":324,"volume":1289,"transactions":9,"vwap":358},"2026-02-05",18.74,6857200,{"date":1291,"open":367,"high":712,"low":805,"close":358,"change":1038,"percent_change":852,"volume":1292,"transactions":9,"vwap":358},"2026-02-04",7142000,{"date":1294,"open":272,"high":323,"low":995,"close":717,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":717},"2026-02-03",0.45,2.52,7662000,{"date":1299,"open":926,"high":787,"low":21,"close":995,"change":586,"percent_change":1300,"volume":1301,"transactions":9,"vwap":995},"2026-02-02",1.65,6453100,{"date":1303,"open":227,"high":831,"low":240,"close":832,"change":314,"percent_change":789,"volume":1304,"transactions":9,"vwap":832},"2026-01-30",6002100,{"date":1306,"open":915,"high":1307,"low":843,"close":1307,"change":1308,"percent_change":687,"volume":1309,"transactions":9,"vwap":1307},"2026-01-29",17.6,0.37,5842100,{"date":1311,"open":21,"high":241,"low":203,"close":1217,"change":1210,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1217},"2026-01-28",-1.15,6008300,{"date":1315,"open":20,"high":230,"low":252,"close":211,"change":333,"percent_change":586,"volume":1316,"transactions":9,"vwap":211},"2026-01-27",5392700,{"date":1318,"open":1319,"high":211,"low":856,"close":222,"change":334,"percent_change":713,"volume":1320,"transactions":9,"vwap":222},"2026-01-26",17.16,6385000,{"date":1322,"open":942,"high":273,"low":895,"close":856,"change":1239,"percent_change":1323,"volume":1324,"transactions":9,"vwap":856},"2026-01-23",-4.94,4883400,{"date":1326,"open":987,"high":770,"low":823,"close":386,"change":765,"percent_change":1327,"volume":1328,"transactions":9,"vwap":386},"2026-01-22",1.29,5590300,{"date":1330,"open":921,"high":1032,"low":910,"close":1331,"change":1146,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-01-21",17.77,2.9,8868000,{"date":1335,"open":1058,"high":227,"low":1209,"close":1336,"change":595,"percent_change":1191,"volume":1337,"transactions":9,"vwap":1336},"2026-01-20",17.27,9612400,{"date":1339,"open":883,"high":832,"low":252,"close":915,"change":204,"percent_change":215,"volume":1340,"transactions":9,"vwap":915},"2026-01-16",12559700,{"date":1342,"open":203,"high":22,"low":203,"close":977,"change":334,"percent_change":1343,"volume":1344,"transactions":9,"vwap":977},"2026-01-15",1.57,6690400,{"date":1346,"open":1050,"high":910,"low":1067,"close":931,"change":701,"percent_change":1347,"volume":1348,"transactions":9,"vwap":931},"2026-01-14",0.58,6320100,{"date":1350,"open":915,"high":915,"low":1051,"close":858,"change":1181,"percent_change":1351,"volume":1352,"transactions":9,"vwap":858},"2026-01-13",-0.58,4482100,{"date":1354,"open":921,"high":230,"low":1355,"close":931,"change":400,"percent_change":1356,"volume":1357,"transactions":9,"vwap":931},"2026-01-12",17.12,-2.05,4646600,{"date":1359,"open":231,"high":816,"low":884,"close":868,"change":314,"percent_change":789,"volume":1360,"transactions":9,"vwap":868},"2026-01-09",4927700,{"date":1362,"open":868,"high":942,"low":896,"close":882,"change":274,"percent_change":204,"volume":1363,"transactions":9,"vwap":882},"2026-01-08",6897600,{"date":1365,"open":837,"high":872,"low":20,"close":877,"change":751,"percent_change":735,"volume":1366,"transactions":9,"vwap":877},"2026-01-07",3803500,{"date":1368,"open":214,"high":878,"low":1336,"close":191,"change":516,"percent_change":1369,"volume":1370,"transactions":9,"vwap":191},"2026-01-06",1.78,5078500,{"date":1372,"open":927,"high":823,"low":1373,"close":240,"change":233,"percent_change":1374,"volume":1375,"transactions":9,"vwap":240},"2026-01-05",17.17,1.16,5590100,{"date":1377,"open":1203,"high":200,"low":1378,"close":927,"change":438,"percent_change":702,"volume":1379,"transactions":9,"vwap":927},"2026-01-02",16.94,3888600,{"date":1381,"open":915,"high":915,"low":190,"close":858,"change":472,"percent_change":1382,"volume":1383,"transactions":9,"vwap":858},"2025-12-31",-1.27,3638400,{"date":1385,"open":20,"high":20,"low":1336,"close":214,"change":419,"percent_change":718,"volume":1386,"transactions":9,"vwap":214},"2025-12-30",3984700,{"date":1388,"open":1307,"high":882,"low":222,"close":21,"change":1198,"percent_change":1389,"volume":1390,"transactions":9,"vwap":21},"2025-12-29",-0.91,3171800,{"date":1392,"open":1307,"high":894,"low":850,"close":868,"change":314,"percent_change":789,"volume":1393,"transactions":9,"vwap":868},"2025-12-26",2680500,{"date":1395,"open":232,"high":837,"low":896,"close":882,"change":193,"percent_change":194,"volume":1396,"transactions":9,"vwap":882},"2025-12-24",1580600,{"date":1398,"open":987,"high":272,"low":250,"close":250,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":250},"2025-12-23",-0.26,-1.46,2976700,{"date":1403,"open":823,"high":283,"low":823,"close":995,"change":1145,"percent_change":1295,"volume":1404,"transactions":9,"vwap":995},"2025-12-22",3094800,{"date":1406,"open":877,"high":878,"low":932,"close":878,"change":429,"percent_change":1407,"volume":1408,"transactions":9,"vwap":878},"2025-12-19",0.91,6910800,{"date":1410,"open":191,"high":816,"low":241,"close":1307,"change":826,"percent_change":827,"volume":1411,"transactions":9,"vwap":1307},"2025-12-18",5144000,{"date":1413,"open":864,"high":815,"low":850,"close":250,"change":827,"percent_change":1414,"volume":1415,"transactions":9,"vwap":250},"2025-12-17",0.63,5047500,{"date":1417,"open":884,"high":896,"low":200,"close":977,"change":274,"percent_change":204,"volume":1418,"transactions":9,"vwap":977},"2025-12-16",4408000,{"date":1420,"open":894,"high":1023,"low":227,"close":230,"change":1052,"percent_change":568,"volume":1421,"transactions":9,"vwap":230},"2025-12-15",5202400,{"date":1423,"open":1023,"high":1023,"low":211,"close":864,"change":351,"percent_change":1424,"volume":1425,"transactions":9,"vwap":864},"2025-12-12",-0.74,4343900,{"date":1427,"open":21,"high":872,"low":240,"close":825,"change":1145,"percent_change":1428,"volume":1429,"transactions":9,"vwap":825},"2025-12-11",0.46,5266000,{"date":1431,"open":1049,"high":231,"low":1050,"close":932,"change":1028,"percent_change":1432,"volume":1433,"transactions":9,"vwap":932},"2025-12-10",3.66,7954500,{"date":1435,"open":851,"high":1217,"low":1436,"close":1050,"change":889,"percent_change":360,"volume":1437,"transactions":9,"vwap":1050},"2025-12-09",16.93,4336900,{"date":1439,"open":1050,"high":1058,"low":1440,"close":1197,"change":701,"percent_change":1044,"volume":1441,"transactions":9,"vwap":1197},"2025-12-08",16.89,6013000,{"date":1443,"open":1444,"high":1197,"low":1196,"close":1065,"change":1052,"percent_change":408,"volume":1445,"transactions":9,"vwap":1065},"2025-12-05",16.92,3402800,{"date":1447,"open":1448,"high":1051,"low":1056,"close":1378,"change":826,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1378},"2025-12-04",16.88,0.12,4500500,{"date":1452,"open":1113,"high":1049,"low":1453,"close":1444,"change":1038,"percent_change":665,"volume":1454,"transactions":9,"vwap":1444},"2025-12-03",16.65,5989500,{"date":1456,"open":1457,"high":1077,"low":1458,"close":1064,"change":751,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1064},"2025-12-02",16.79,16.6,-0.42,3304500,{"date":1462,"open":1092,"high":1457,"low":1190,"close":1107,"change":333,"percent_change":1038,"volume":1463,"transactions":9,"vwap":1107},"2025-12-01",3125800,{"date":1465,"open":1453,"high":1466,"low":1215,"close":1208,"change":274,"percent_change":902,"volume":1467,"transactions":9,"vwap":1208},"2025-11-28",16.78,1641700,{"date":1469,"open":1470,"high":1056,"low":1471,"close":1470,"change":471,"percent_change":558,"volume":1472,"transactions":9,"vwap":1470},"2025-11-26",16.66,16.59,3863500,{"date":1474,"open":1085,"high":1475,"low":1476,"close":1477,"change":691,"percent_change":1332,"volume":1478,"transactions":9,"vwap":1477},"2025-11-25",16.84,16.27,16.7,5254500,{"date":1480,"open":1123,"high":1481,"low":1482,"close":1483,"change":379,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2025-11-24",16.28,15.93,16.23,1.18,4547800,{"date":1487,"open":1488,"high":1158,"low":1489,"close":1123,"change":1428,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1123},"2025-11-21",15.67,15.65,2.95,4181700,{"date":1493,"open":1494,"high":1124,"low":1495,"close":1496,"change":902,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2025-11-20",15.88,15.53,15.58,-0.76,5556600,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":833,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2025-11-19",15.45,15.73,15.4,15.7,1.82,4418600,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2025-11-18",15.24,15.63,15.21,15.42,0.04,0.26,5423500,{"date":1517,"open":1518,"high":1164,"low":1519,"close":1520,"change":1014,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2025-11-17",15.85,15.3,15.38,-3.09,6351600,{"date":1524,"open":1186,"high":1144,"low":1489,"close":1525,"change":826,"percent_change":707,"volume":1526,"transactions":9,"vwap":1525},"2025-11-14",15.87,4908900,{"date":1528,"open":1150,"high":1158,"low":1518,"close":1518,"change":400,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1518},"2025-11-13",-2.22,5975400,{"date":1532,"open":1112,"high":1092,"low":1165,"close":1533,"change":707,"percent_change":244,"volume":1534,"transactions":9,"vwap":1533},"2025-11-12",16.21,6164400,{"date":1536,"open":1143,"high":1481,"low":1167,"close":1537,"change":204,"percent_change":612,"volume":1538,"transactions":9,"vwap":1537},"2025-11-11",16.08,4674900,{"date":1540,"open":1541,"high":1190,"low":1167,"close":1157,"change":827,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1157},"2025-11-10",16.12,0.68,7524900,{"date":1545,"open":1546,"high":1165,"low":1131,"close":1537,"change":516,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1537},"2025-11-07",15.75,1.97,7450500,{"date":1550,"open":1518,"high":1551,"low":1552,"close":1186,"change":595,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1186},"2025-11-06",16,15.66,-0.57,6879000,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":638,"percent_change":234,"volume":1561,"transactions":9,"vwap":1560},"2025-11-05",15.68,16.02,15.61,15.86,6993900,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1557,"change":314,"percent_change":254,"volume":1567,"transactions":9,"vwap":1557},"2025-11-04",15.54,15.72,15.39,8017500,{"date":1569,"open":1570,"high":1502,"low":1571,"close":1502,"change":649,"percent_change":112,"volume":1572,"transactions":9,"vwap":1502},"2025-11-03",15.64,15.41,6828900,{"date":1574,"open":1564,"high":1565,"low":1575,"close":1565,"change":1449,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1565},"2025-10-31",15.37,0.77,6729800,{"date":1579,"open":1501,"high":1130,"low":1512,"close":1580,"change":827,"percent_change":778,"volume":1581,"transactions":9,"vwap":1580},"2025-10-30",15.6,9481900,{"date":1583,"open":1584,"high":1518,"low":1520,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2025-10-29",15.5,15.49,-0.14,-0.9,8041800,{"date":1590,"open":1591,"high":1186,"low":1592,"close":1510,"change":419,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1510},"2025-10-28",15.71,15.52,-0.51,8026600,{"date":1596,"open":1552,"high":1597,"low":1598,"close":1591,"change":707,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1591},"2025-10-27",15.76,15.56,0.83,10652100,{"date":1602,"open":1598,"high":1591,"low":1603,"close":1496,"change":127,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1496},"2025-10-24",15.43,1.63,10022500,{"date":1607,"open":1608,"high":1585,"low":1609,"close":1610,"change":826,"percent_change":707,"volume":1611,"transactions":9,"vwap":1610},"2025-10-23",15.35,15.2,15.33,12164300,{"date":1613,"open":1495,"high":1564,"low":1614,"close":77,"change":408,"percent_change":1211,"volume":1615,"transactions":9,"vwap":77},"2025-10-22",15.25,14074700,{"date":1617,"open":1618,"high":1496,"low":1610,"close":1585,"change":324,"percent_change":324,"volume":1619,"transactions":9,"vwap":1585},"2025-10-21",15.47,12160800,{"date":1621,"open":1575,"high":1496,"low":1622,"close":1585,"change":132,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1585},"2025-10-20",15.19,2.65,14677700,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-10-17",14.97,15.16,14.55,15.09,0.44,3,28405700,{"date":1635,"open":1559,"high":1489,"low":31,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-10-16",14.65,-1.14,-7.22,40469500,{"date":1641,"open":1086,"high":1086,"low":1642,"close":1643,"change":680,"percent_change":1356,"volume":1644,"transactions":9,"vwap":1643},"2025-10-15",15.74,15.79,29738800,{"date":1646,"open":1592,"high":1483,"low":1647,"close":1541,"change":1146,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1541},"2025-10-14",15.51,3.2,28120600,{"date":1651,"open":1592,"high":1504,"low":1503,"close":1131,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1131},"2025-10-13",0.36,2.36,17100100,{"date":1656,"open":1114,"high":1657,"low":1614,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-10-10",16.15,15.26,-0.69,-4.33,13797200,{"date":1663,"open":1657,"high":1533,"low":1664,"close":1144,"change":1210,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1144},"2025-10-09",15.89,-1.24,10190800,{"date":1668,"open":1669,"high":1180,"low":1541,"close":1657,"change":408,"percent_change":628,"volume":1670,"transactions":9,"vwap":1657},"2025-10-08",16.39,9043500,{"date":1672,"open":1673,"high":1674,"low":1173,"close":1675,"change":1586,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-10-07",16.56,16.63,16.33,-0.85,12734500,{"date":1679,"open":1092,"high":1680,"low":1143,"close":1076,"change":1059,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1076},"2025-10-06",16.73,1.35,11420200,{"date":1684,"open":1094,"high":1685,"low":1165,"close":1143,"change":194,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1143},"2025-10-03",16.35,1.06,13754700,{"date":1689,"open":1126,"high":1541,"low":1138,"close":1537,"change":1513,"percent_change":127,"volume":1690,"transactions":9,"vwap":1537},"2025-10-02",10377900,{"date":1692,"open":1123,"high":1541,"low":1560,"close":1123,"change":751,"percent_change":420,"volume":1693,"transactions":9,"vwap":1123},"2025-10-01",9478800,{"date":1695,"open":1537,"high":1657,"low":1642,"close":1087,"change":193,"percent_change":379,"volume":1696,"transactions":9,"vwap":1087},"2025-09-30",12178000,{"date":1698,"open":1158,"high":1476,"low":1699,"close":1537,"change":1198,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1537},"2025-09-29",15.91,-0.99,7879800,{"date":1703,"open":1150,"high":1085,"low":1167,"close":1142,"change":293,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1142},"2025-09-26",0.93,6620800,{"date":1707,"open":1551,"high":1094,"low":1164,"close":1124,"change":274,"percent_change":902,"volume":1708,"transactions":9,"vwap":1124},"2025-09-25",7782700,{"date":1710,"open":1657,"high":1143,"low":1558,"close":1087,"change":324,"percent_change":324,"volume":1711,"transactions":9,"vwap":1087},"2025-09-24",7372900,{"date":1713,"open":1094,"high":1093,"low":1136,"close":1087,"change":826,"percent_change":1449,"volume":1714,"transactions":9,"vwap":1087},"2025-09-23",7012600,{"date":1716,"open":1175,"high":1085,"low":1152,"close":1124,"change":1210,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1124},"2025-09-22",-1.23,8143900,{"date":1720,"open":1673,"high":1673,"low":1143,"close":1721,"change":315,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-09-19",16.29,-1.63,13928600,{"date":1725,"open":1173,"high":1458,"low":1158,"close":1673,"change":516,"percent_change":801,"volume":1726,"transactions":9,"vwap":1673},"2025-09-18",10305700,{"date":1728,"open":1167,"high":1106,"low":1174,"close":1143,"change":1059,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1143},"2025-09-17",1.37,8928100,{"date":1732,"open":1142,"high":1158,"low":1664,"close":1152,"change":223,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1152},"2025-09-16",-1.29,6658400,{"date":1736,"open":1216,"high":100,"low":1737,"close":1142,"change":568,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1142},"2025-09-15",16.2,-1.04,9495000,{"date":1741,"open":1180,"high":1215,"low":1101,"close":1180,"change":1052,"percent_change":408,"volume":1742,"transactions":9,"vwap":1180},"2025-09-12",7151200,{"date":1744,"open":1669,"high":100,"low":1158,"close":1216,"change":112,"percent_change":1308,"volume":1745,"transactions":9,"vwap":1216},"2025-09-11",8700800,{"date":1747,"open":1748,"high":100,"low":1476,"close":1078,"change":826,"percent_change":1449,"volume":1749,"transactions":9,"vwap":1078},"2025-09-10",16.36,6276300,{"date":1751,"open":100,"high":1471,"low":1101,"close":1748,"change":351,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1748},"2025-09-09",-0.79,6749000,{"date":1755,"open":1756,"high":1756,"low":1476,"close":1108,"change":649,"percent_change":112,"volume":1757,"transactions":9,"vwap":1108},"2025-09-08",16.52,6417700,{"date":1759,"open":1072,"high":1050,"low":1092,"close":100,"change":845,"percent_change":1760,"volume":1761,"transactions":9,"vwap":100},"2025-09-05",-1.85,9497800,{"date":1763,"open":1215,"high":1457,"low":1216,"close":1457,"change":516,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1457},"2025-09-04",1.88,7805800,{"date":1767,"open":1173,"high":1471,"low":1101,"close":100,"change":438,"percent_change":1080,"volume":1768,"transactions":9,"vwap":100},"2025-09-03",7468100,{"date":1770,"open":1748,"high":100,"low":1657,"close":1669,"change":723,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1669},"2025-09-02",-1.8,7979800,{"date":1774,"open":1680,"high":1775,"low":1064,"close":1107,"change":274,"percent_change":902,"volume":1776,"transactions":9,"vwap":1107},"2025-08-29",16.81,11009600,{"date":1778,"open":1444,"high":1444,"low":1106,"close":1057,"change":419,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1057},"2025-08-28",-0.48,8180500,{"date":1782,"open":1093,"high":1475,"low":1093,"close":1457,"change":1514,"percent_change":1343,"volume":1783,"transactions":9,"vwap":1457},"2025-08-27",7770100,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":438,"percent_change":1080,"volume":1790,"transactions":9,"vwap":1789},"2025-08-26",16.43,16.67,16.4,16.53,9019700,{"date":1792,"open":1066,"high":1789,"low":1788,"close":1216,"change":889,"percent_change":400,"volume":1793,"transactions":9,"vwap":1216},"2025-08-25",8305300,{"date":1795,"open":1164,"high":1471,"low":1518,"close":1796,"change":142,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-08-22",16.5,4.17,15604300,{"date":1800,"open":1166,"high":1801,"low":1643,"close":1159,"change":419,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1159},"2025-08-21",15.96,-0.5,8914800,{"date":1805,"open":1138,"high":1806,"low":1591,"close":1807,"change":701,"percent_change":1414,"volume":1808,"transactions":9,"vwap":1807},"2025-08-20",15.97,15.92,12087900,{"date":1810,"open":1166,"high":1152,"low":1642,"close":1137,"change":324,"percent_change":324,"volume":1811,"transactions":9,"vwap":1137},"2025-08-19",11547600,{"date":1813,"open":1504,"high":1518,"low":1131,"close":1137,"change":701,"percent_change":922,"volume":1814,"transactions":9,"vwap":1137},"2025-08-18",8717400,{"date":1816,"open":1114,"high":1114,"low":1591,"close":1565,"change":1399,"percent_change":1722,"volume":1817,"transactions":9,"vwap":1565},"2025-08-15",6481200,{"date":1819,"open":1489,"high":1114,"low":1580,"close":1151,"change":1449,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1151},"2025-08-14",0.76,6227800,{"date":1823,"open":1496,"high":1664,"low":1647,"close":1560,"change":157,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1560},"2025-08-13",2.26,7707800,{"date":1827,"open":1828,"high":1495,"low":1829,"close":1647,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1647},"2025-08-12",15.06,15.01,0.6,4.02,5977000,{"date":1834,"open":1627,"high":1835,"low":1836,"close":1837,"change":1052,"percent_change":1210,"volume":1838,"transactions":9,"vwap":1837},"2025-08-11",15.03,14.84,14.91,3850000,{"date":1840,"open":1837,"high":1841,"low":1842,"close":1843,"change":379,"percent_change":1327,"volume":1844,"transactions":9,"vwap":1843},"2025-08-08",14.99,14.76,14.94,2201500,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1849,"change":1586,"percent_change":1199,"volume":1850,"transactions":9,"vwap":1849},"2025-08-07",15.04,14.71,14.75,4098000,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1210,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-08-06",15.13,15.17,14.87,14.89,-1.33,4700900,{"date":1860,"open":1861,"high":1630,"low":1848,"close":1630,"change":438,"percent_change":1830,"volume":1862,"transactions":9,"vwap":1630},"2025-08-05",15.05,6039000,{"date":1864,"open":1865,"high":1847,"low":1836,"close":1866,"change":243,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-08-04",14.96,15,0.94,5880000,{"date":1870,"open":1866,"high":1853,"low":1871,"close":1872,"change":718,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-08-01",14.57,14.86,-3,8160400,{"date":1876,"open":1503,"high":1618,"low":1877,"close":1878,"change":1198,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-07-31",15.27,15.32,-1.03,7664700,{"date":1882,"open":1489,"high":1130,"low":1503,"close":1883,"change":419,"percent_change":1593,"volume":1884,"transactions":9,"vwap":1883},"2025-07-30",15.48,7779400,{"date":1886,"open":1137,"high":1159,"low":1592,"close":1598,"change":1168,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1598},"2025-07-29",-0.95,8609800,{"date":1890,"open":1552,"high":1591,"low":1584,"close":1591,"change":342,"percent_change":1295,"volume":1891,"transactions":9,"vwap":1591},"2025-07-28",9209800,{"date":1893,"open":1894,"high":1570,"low":1877,"close":1570,"change":333,"percent_change":147,"volume":1895,"transactions":9,"vwap":1570},"2025-07-25",15.59,7957700,{"date":1897,"open":1537,"high":1165,"low":1496,"close":1894,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1894},"2025-07-24",-0.53,-3.29,10564600,{"date":1902,"open":1124,"high":1657,"low":1164,"close":1541,"change":1449,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1541},"2025-07-23",0.75,10641700,{"date":1906,"open":1123,"high":1657,"low":1159,"close":1551,"change":826,"percent_change":707,"volume":1907,"transactions":9,"vwap":1551},"2025-07-22",4759100,{"date":1909,"open":1175,"high":1476,"low":1806,"close":1151,"change":595,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1151},"2025-07-21",-0.56,3973300,{"date":1913,"open":1152,"high":1175,"low":1642,"close":1167,"change":233,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1167},"2025-07-18",1.26,7174400,{"date":1917,"open":1618,"high":1918,"low":1512,"close":1525,"change":1652,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1525},"2025-07-17",15.94,2.32,6480500,{"date":1922,"open":1566,"high":1510,"low":1923,"close":1647,"change":293,"percent_change":1115,"volume":1924,"transactions":9,"vwap":1647},"2025-07-16",15.15,3881900,{"date":1926,"open":1918,"high":1806,"low":1927,"close":1928,"change":446,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-07-15",15.34,15.36,-3.76,5129900,{"date":1932,"open":1642,"high":1806,"low":1591,"close":1801,"change":429,"percent_change":107,"volume":1933,"transactions":9,"vwap":1801},"2025-07-14",3971700,{"date":1935,"open":1664,"high":1918,"low":1166,"close":1166,"change":1210,"percent_change":559,"volume":1936,"transactions":9,"vwap":1166},"2025-07-11",2735400,{"date":1938,"open":1525,"high":1541,"low":1643,"close":1551,"change":379,"percent_change":1153,"volume":1939,"transactions":9,"vwap":1551},"2025-07-10",3249300,{"date":1941,"open":1807,"high":1918,"low":1643,"close":1125,"change":1513,"percent_change":127,"volume":1942,"transactions":9,"vwap":1125},"2025-07-09",3948800,{"date":1944,"open":1496,"high":1664,"low":1945,"close":1186,"change":127,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1186},"2025-07-08",15.46,1.61,4570400,{"date":1949,"open":1945,"high":1950,"low":1571,"close":1592,"change":889,"percent_change":1024,"volume":1951,"transactions":9,"vwap":1592},"2025-07-07",15.69,5159400,{"date":1953,"open":1945,"high":1488,"low":1566,"close":1496,"change":127,"percent_change":1604,"volume":1954,"transactions":9,"vwap":1496},"2025-07-03",3347100,{"date":1956,"open":1628,"high":1928,"low":1866,"close":1610,"change":334,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1610},"2025-07-02",1.79,3626300,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1828,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1828},"2025-07-01",14.52,15.18,14.5,0.48,3.29,3024900,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":193,"percent_change":25,"volume":1973,"transactions":9,"vwap":1972},"2025-06-30",14.63,14.7,14.56,14.58,2535900,{"date":1975,"open":1972,"high":1976,"low":1963,"close":1629,"change":649,"percent_change":342,"volume":1977,"transactions":9,"vwap":1629},"2025-06-27",14.68,6387400,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":334,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-06-26",14.35,14.6,14.29,14.54,1.89,3183900,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1181,"percent_change":903,"volume":1992,"transactions":9,"vwap":1991},"2025-06-25",14.37,14.38,14.21,14.27,2433200,{"date":1994,"open":1995,"high":1971,"low":1996,"close":1988,"change":765,"percent_change":1604,"volume":1997,"transactions":9,"vwap":1988},"2025-06-24",14.24,14.19,2970600,{"date":1999,"open":2000,"high":1996,"low":2001,"close":2002,"change":1218,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-06-23",13.82,13.74,14.14,1.73,4231300,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":707,"percent_change":1867,"volume":2011,"transactions":9,"vwap":2010},"2025-06-20",13.89,13.97,13.83,13.9,5035200,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":707,"percent_change":639,"volume":2018,"transactions":9,"vwap":2017},"2025-06-18",13.64,13.91,13.56,13.77,3050300,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2014,"change":1181,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2014},"2025-06-17",13.62,13.79,13.54,-0.73,3183600,{"date":2027,"open":2022,"high":2028,"low":2014,"close":2001,"change":1449,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2001},"2025-06-16",13.95,0.88,3569100,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2021,"change":360,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2021},"2025-06-13",13.78,13.87,13.59,-2.51,2990400,{"date":2039,"open":2008,"high":2040,"low":2041,"close":2008,"change":595,"percent_change":205,"volume":2042,"transactions":9,"vwap":2008},"2025-06-12",14.01,13.8,2684100,{"date":2044,"open":2045,"high":2046,"low":2040,"close":2047,"change":408,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-06-11",14.28,14.36,14.06,-1.26,2368700,{"date":2051,"open":2052,"high":2053,"low":2054,"close":1995,"change":243,"percent_change":577,"volume":2055,"transactions":9,"vwap":1995},"2025-06-10",14.11,14.34,14.05,2065600,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":1513,"percent_change":833,"volume":2062,"transactions":9,"vwap":2061},"2025-06-09",14.15,14.26,14.08,14.1,1867900,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2047,"change":157,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2047},"2025-06-06",14,14.09,13.88,2.55,2548200,{"date":2071,"open":2017,"high":2000,"low":2072,"close":2073,"change":314,"percent_change":400,"volume":2074,"transactions":9,"vwap":2073},"2025-06-05",13.6,13.71,2591700,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2079,"change":902,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-06-04",13.86,13.93,13.76,-0.86,3634700,{"date":2083,"open":2014,"high":2084,"low":2035,"close":2067,"change":233,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2067},"2025-06-03",13.98,1.46,2580200,{"date":2088,"open":2001,"high":2001,"low":2089,"close":2090,"change":967,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-06-02",13.44,13.68,-1.37,2272500,{"date":2094,"open":2095,"high":2008,"low":2022,"close":2034,"change":1168,"percent_change":1002,"volume":2096,"transactions":9,"vwap":2034},"2025-05-30",13.94,1979800,{"date":2098,"open":2099,"high":2099,"low":2077,"close":2100,"change":701,"percent_change":783,"volume":2101,"transactions":9,"vwap":2100},"2025-05-29",14.03,14.02,1841200,{"date":2103,"open":2104,"high":1996,"low":2015,"close":2105,"change":558,"percent_change":681,"volume":2106,"transactions":9,"vwap":2105},"2025-05-28",14.12,13.92,2180200,{"date":2108,"open":2109,"high":1996,"low":2077,"close":2110,"change":147,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-05-27",14.07,14.16,2.31,2085600,{"date":2114,"open":2115,"high":2007,"low":2116,"close":2117,"change":595,"percent_change":479,"volume":2118,"transactions":9,"vwap":2117},"2025-05-23",13.57,13.52,13.84,1806600,{"date":2120,"open":2121,"high":2099,"low":2122,"close":2078,"change":827,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2078},"2025-05-22",13.75,13.72,0.8,2609800,{"date":2126,"open":2058,"high":1996,"low":2127,"close":2000,"change":1593,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2000},"2025-05-21",13.81,-3.56,1952300,{"date":2131,"open":2132,"high":1988,"low":1995,"close":2133,"change":274,"percent_change":1586,"volume":2134,"transactions":9,"vwap":2133},"2025-05-20",14.31,14.33,1933400,{"date":2136,"open":1995,"high":1989,"low":2137,"close":1980,"change":419,"percent_change":1176,"volume":2138,"transactions":9,"vwap":1980},"2025-05-19",14.23,1763700,{"date":2140,"open":2141,"high":1629,"low":2053,"close":2142,"change":1052,"percent_change":223,"volume":2143,"transactions":9,"vwap":2142},"2025-05-16",14.42,14.43,2058900,{"date":2145,"open":2146,"high":2147,"low":2148,"close":31,"change":751,"percent_change":1779,"volume":2149,"transactions":9,"vwap":31},"2025-05-15",14.45,14.53,14.3,1947900,{"date":2151,"open":2141,"high":2152,"low":1988,"close":2147,"change":1513,"percent_change":833,"volume":2153,"transactions":9,"vwap":2147},"2025-05-14",14.59,2406600,{"date":2155,"open":2156,"high":1972,"low":2157,"close":2158,"change":293,"percent_change":911,"volume":2159,"transactions":9,"vwap":2158},"2025-05-13",14.39,14.25,14.49,3403900,{"date":2161,"open":2141,"high":1871,"low":1995,"close":2053,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2053},"2025-05-12",0.65,4.75,2882900,{"date":2166,"open":2167,"high":2077,"low":2168,"close":2169,"change":351,"percent_change":1199,"volume":2170,"transactions":9,"vwap":2169},"2025-05-09",13.85,13.63,13.69,2019500,{"date":2172,"open":2090,"high":2105,"low":2035,"close":2000,"change":147,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2000},"2025-05-08",2.37,1602800,{"date":2176,"open":2021,"high":2169,"low":2089,"close":2177,"change":324,"percent_change":324,"volume":2178,"transactions":9,"vwap":2177},"2025-05-07",13.5,1674500,{"date":2180,"open":2181,"high":2014,"low":2182,"close":2177,"change":1168,"percent_change":628,"volume":2183,"transactions":9,"vwap":2177},"2025-05-06",13.45,13.38,2001300,{"date":2185,"open":2116,"high":2067,"low":2186,"close":2187,"change":1052,"percent_change":472,"volume":2188,"transactions":9,"vwap":2187},"2025-05-05",13.46,13.65,1648100,{"date":2190,"open":2177,"high":2169,"low":2191,"close":2090,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2090},"2025-05-02",13.36,0.43,3.25,1792800,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":429,"percent_change":26,"volume":2201,"transactions":9,"vwap":2200},"2025-05-01",13.09,13.4,12.97,13.25,3007800,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2197,"change":656,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2197},"2025-04-30",13.02,13.17,12.88,-1.73,3131200,{"date":2210,"open":2211,"high":2198,"low":2212,"close":2213,"change":471,"percent_change":723,"volume":2214,"transactions":9,"vwap":2213},"2025-04-29",13.29,13.13,13.32,2884800,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2191,"change":342,"percent_change":702,"volume":2220,"transactions":9,"vwap":2191},"2025-04-28",13.28,13.42,13.14,1808100,{"date":2222,"open":2200,"high":2089,"low":2200,"close":2211,"change":902,"percent_change":1239,"volume":2223,"transactions":9,"vwap":2211},"2025-04-25",1845100,{"date":2225,"open":2197,"high":2181,"low":2204,"close":2226,"change":765,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-04-24",13.41,1.75,3289200,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":1514,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-04-23",13.31,13.7,13.05,13.18,2.01,4638100,{"date":185,"open":181,"high":2238,"low":181,"close":2239,"change":1308,"percent_change":1490,"volume":2240,"transactions":9,"vwap":2239},12.98,12.92,4180000]