[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BZH":3,"homepage-market-summary":31,"stock-historical-BZH":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BZH","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},"Beazer Homes USA, Inc. New","NYSE",null,"OPERATIVE BUILDERS","Beazer Homes USA Inc is an construction company that focuses on residential construction. The company specializes in single-family housing and multi-unit building construction in states and metro markets. Beazer Homes builds homes and communities that target first-time, move-up, and luxury homebuyers with an average selling price of roughly $300,000. From a geographic perspective, home sales in the western and eastern United States have been the sources of revenue for the company. Its segments involve: West segment that includes Arizona, California, Nevada, and Texas; East segment that includes Delaware, Indiana, Maryland, Tennessee, and Virginia; and Southeast segment which includes Florida, Georgia, North Carolina, and South Carolina.","1,018","Atlanta, GA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},33.4,33.41,33.42,33.38,33.39,0.01,0.03,644097.507244,5095,33.3957,34.54,17.83,544684.2430530956,93.2,8206,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},489454,178650745.006327,75.24,"2025-04-22",[182,183,191,198,204,210,216,222,227,232,238,246,255,260,266,273,281,288,294,302,310,316,323,330,338,345,353,361,366,373,379,386,391,397,405,413,418,424,432,440,448,458,468,478,489,500,511,520,527,538,545,555,564,574,585,592,598,603,611,619,628,636,645,653,662,671,679,688,694,701,708,716,724,733,740,749,756,764,772,781,788,797,804,812,820,826,835,842,850,859,867,874,882,890,898,907,914,923,932,941,949,956,964,972,981,989,996,1003,1012,1021,1028,1035,1043,1051,1059,1064,1072,1081,1089,1096,1102,1109,1116,1121,1129,1136,1145,1152,1160,1165,1170,1179,1186,1194,1199,1206,1213,1220,1228,1234,1239,1246,1253,1260,1268,1275,1282,1288,1295,1302,1309,1316,1324,1330,1336,1343,1349,1357,1363,1369,1375,1381,1386,1392,1399,1405,1412,1421,1429,1436,1444,1452,1460,1464,1471,1478,1484,1491,1498,1506,1511,1516,1522,1529,1536,1541,1548,1556,1562,1567,1574,1578,1584,1589,1594,1599,1606,1612,1619,1624,1630,1639,1645,1650,1657,1662,1668,1675,1684,1690,1695,1700,1704,1709,1715,1720,1727,1732,1736,1741,1747,1753,1759,1765,1770,1774,1779,1785,1788,1791,1800,1803,1810,1816,1822,1826,1833,1840,1844,1848,1853,1857,1861,1866,1870,1874,1878,1883,1887,1892,1897,1904,1909,1916,1920,1929,1936,1941,1946,1952,1957,1963,1970,1978,1985,1989,1995,2001,2006,2012,2019,2025,2030,2035,2039,2045,2050,2055,2060,2066,2071,2077,2083,2090,2093,2098,2103,2110,2116,2121,2125,2130,2134,2138,2142,2148,2152,2157,2163,2168,2172,2177,2185,2189,2193,2197,2202,2206,2211,2215,2217,2223,2228,2230,2234,2237,2242,2246,2250,2254,2259,2264,2268,2274,2279,2284,2288,2292,2296,2299,2304,2309,2314,2318,2322,2326,2333,2338,2342,2347,2354,2359,2364,2369,2374,2378,2381,2385,2388,2393,2398,2401,2406,2408,2414,2420,2425,2429,2435,2440,2445,2451,2454,2461,2467],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":18,"low":185,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",33.36,0.04,0.12,908146.436105,6680,33.3908,{"date":192,"open":19,"high":16,"low":193,"close":193,"change":113,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",33.35,-0.03,902894.026363,5702,33.3641,{"date":199,"open":16,"high":17,"low":185,"close":185,"change":200,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",0,664758.37503,5326,33.3832,{"date":205,"open":185,"high":206,"low":185,"close":185,"change":113,"percent_change":194,"volume":207,"transactions":208,"vwap":209},"2026-09-28",33.445,1335016.271832,7742,33.3954,{"date":211,"open":19,"high":20,"low":185,"close":212,"change":21,"percent_change":22,"volume":213,"transactions":214,"vwap":215},"2026-09-25",33.37,487197.8552,4754,33.3742,{"date":217,"open":185,"high":218,"low":193,"close":185,"change":21,"percent_change":22,"volume":219,"transactions":220,"vwap":221},"2026-09-24",33.385,608980.82676,4979,33.3673,{"date":223,"open":185,"high":20,"low":193,"close":193,"change":113,"percent_change":194,"volume":224,"transactions":225,"vwap":226},"2026-09-23",516091.067908,4321,33.3596,{"date":228,"open":16,"high":18,"low":193,"close":185,"change":200,"percent_change":200,"volume":229,"transactions":230,"vwap":231},"2026-09-22",866931.05364,5918,33.3795,{"date":233,"open":185,"high":18,"low":234,"close":185,"change":186,"percent_change":187,"volume":235,"transactions":236,"vwap":237},"2026-09-21",33.34,349650.086507,3901,33.3775,{"date":239,"open":240,"high":241,"low":242,"close":240,"change":113,"percent_change":194,"volume":243,"transactions":244,"vwap":245},"2026-09-18",33.32,33.365,33.31,1322056.175448,5015,33.3248,{"date":247,"open":19,"high":248,"low":240,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-17",33.395,33.33,-0.02,-0.06,521158.166444,4355,33.3498,{"date":256,"open":19,"high":16,"low":249,"close":193,"change":200,"percent_change":200,"volume":257,"transactions":258,"vwap":259},"2026-09-16",550436.52765,5347,33.3611,{"date":261,"open":240,"high":20,"low":242,"close":193,"change":187,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-15",0.36,895922.224372,5440,33.344,{"date":267,"open":268,"high":249,"low":269,"close":269,"change":250,"percent_change":251,"volume":270,"transactions":271,"vwap":272},"2026-09-14",33.27,33.23,960648.482903,7144,33.2716,{"date":274,"open":275,"high":276,"low":277,"close":277,"change":200,"percent_change":200,"volume":278,"transactions":279,"vwap":280},"2026-09-11",33.3,33.325,33.25,1101158.565764,6948,33.2758,{"date":282,"open":283,"high":284,"low":269,"close":277,"change":200,"percent_change":200,"volume":285,"transactions":286,"vwap":287},"2026-09-10",33.24,33.285,1376582.539621,10686,33.2653,{"date":289,"open":277,"high":290,"low":269,"close":277,"change":200,"percent_change":200,"volume":291,"transactions":292,"vwap":293},"2026-09-09",33.29,519240.200984,5487,33.2568,{"date":295,"open":296,"high":297,"low":298,"close":277,"change":113,"percent_change":194,"volume":299,"transactions":300,"vwap":301},"2026-09-08",33.28,33.295,33.235,579821.173797,6515,33.2586,{"date":303,"open":304,"high":296,"low":304,"close":305,"change":108,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-04",33.21,33.26,0.18,351312.694889,4714,33.2635,{"date":311,"open":268,"high":242,"low":312,"close":312,"change":200,"percent_change":200,"volume":313,"transactions":314,"vwap":315},"2026-09-03",33.2,600125.623916,6449,33.2258,{"date":317,"open":318,"high":268,"low":319,"close":312,"change":200,"percent_change":200,"volume":320,"transactions":321,"vwap":322},"2026-09-02",33.19,33.18,391398.302061,5626,33.2224,{"date":324,"open":312,"high":296,"low":325,"close":312,"change":326,"percent_change":108,"volume":327,"transactions":328,"vwap":329},"2026-09-01",33.15,0.02,632937.991144,6828,33.1931,{"date":331,"open":318,"high":284,"low":332,"close":319,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-08-31",33.17,-0.04,-0.12,488144.754531,5272,33.2046,{"date":339,"open":340,"high":341,"low":319,"close":340,"change":200,"percent_change":200,"volume":342,"transactions":343,"vwap":344},"2026-08-28",33.22,33.265,354258.840335,4346,33.2268,{"date":346,"open":325,"high":340,"low":347,"close":340,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-08-27",33.14,0.08,0.24,610255.760202,3965,33.1823,{"date":354,"open":318,"high":304,"low":355,"close":347,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-26",33.13,-0.05,-0.15,384340.407666,5186,33.1554,{"date":362,"open":340,"high":340,"low":355,"close":318,"change":348,"percent_change":349,"volume":363,"transactions":364,"vwap":365},"2026-08-25",419659.818995,5194,33.1793,{"date":367,"open":368,"high":277,"low":369,"close":369,"change":250,"percent_change":251,"volume":370,"transactions":371,"vwap":372},"2026-08-24",33.16,33.11,419528.28221,5371,33.1674,{"date":374,"open":277,"high":277,"low":375,"close":355,"change":200,"percent_change":200,"volume":376,"transactions":377,"vwap":378},"2026-08-21",33.12,1135254.268378,5783,33.1439,{"date":380,"open":381,"high":269,"low":381,"close":355,"change":251,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-20",33.07,-0.18,500972.076224,6176,33.1437,{"date":387,"open":312,"high":234,"low":355,"close":318,"change":348,"percent_change":349,"volume":388,"transactions":389,"vwap":390},"2026-08-19",710718.552158,6865,33.2074,{"date":392,"open":355,"high":319,"low":393,"close":369,"change":251,"percent_change":382,"volume":394,"transactions":395,"vwap":396},"2026-08-18",33.1,443054.256897,5345,33.1198,{"date":398,"open":355,"high":340,"low":399,"close":332,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-17",33.105,0.07,0.21,489254.042077,5838,33.1594,{"date":406,"open":319,"high":340,"low":407,"close":393,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-14",33.08,-0.09,-0.27,803530.438002,6307,33.1332,{"date":414,"open":312,"high":269,"low":368,"close":318,"change":21,"percent_change":22,"volume":415,"transactions":416,"vwap":417},"2026-08-13",568144.849819,7682,33.1874,{"date":419,"open":277,"high":341,"low":420,"close":319,"change":21,"percent_change":22,"volume":421,"transactions":422,"vwap":423},"2026-08-12",33.125,1055227.585073,8321,33.1684,{"date":425,"open":318,"high":212,"low":426,"close":332,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-11",33.115,0.11,0.33,2036502.466046,16339,33.2451,{"date":433,"open":393,"high":434,"low":435,"close":435,"change":334,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-10",33.195,33.06,-0.36,1548460.970911,18473,33.141,{"date":441,"open":407,"high":319,"low":442,"close":319,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-07",33.01,-0.28,-0.84,6478156.907349,27914,33.0581,{"date":449,"open":450,"high":451,"low":375,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-06",33.77,33.79,33.46,-0.61,-1.79,361245.229579,7625,33.4484,{"date":459,"open":460,"high":26,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-05",32.91,32.85,34.07,0.76,2.28,405036.309372,7543,34.0334,{"date":469,"open":470,"high":471,"low":472,"close":242,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-04",33.09,33.43,32.69,0.34,1.03,294447.047827,7050,33.2222,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-03",32.56,33.155,32.32,32.97,0.87,2.71,302456.438531,6856,32.8136,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-07-31",32.61,32.81,31.665,32.1,-0.49,-1.5,343616.072393,7692,32.0861,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-07-30",32.98,33.0156,32.38,32.59,0.1,0.31,253485.392286,4833,32.6622,{"date":512,"open":20,"high":513,"low":482,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-29",33.85,32.49,-0.91,-2.72,239333.524104,5387,32.7375,{"date":521,"open":249,"high":522,"low":268,"close":16,"change":153,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-28",34,1.06,244338.287875,5505,33.543,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-27",33.5,33.94,32.89,33.05,-0.14,-0.42,356180.997052,5336,33.2199,{"date":539,"open":442,"high":540,"low":492,"close":318,"change":128,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-24",33.45,1.22,247717.543346,5868,33.1252,{"date":546,"open":547,"high":442,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-23",32.65,32.4,32.79,-0.21,-0.64,311915.779346,6246,32.7318,{"date":556,"open":557,"high":558,"low":559,"close":557,"change":306,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-22",33,33.83,32.92,0.55,223802.72724,4770,33.1131,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":507,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-21",32.6,32.86,32.09,32.82,0.95,369072.3891,7607,32.5795,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-20",32.62,32.72,32.06,32.51,-0.4,-1.22,285470.815821,7460,32.5,{"date":586,"open":318,"high":587,"low":588,"close":460,"change":589,"percent_change":590,"volume":591,"transactions":9,"vwap":460},"2026-07-17",33.95,32.63,-0.39,-1.17,389500,{"date":593,"open":594,"high":193,"low":588,"close":275,"change":595,"percent_change":596,"volume":597,"transactions":9,"vwap":275},"2026-07-16",32.84,0.57,1.74,332700,{"date":599,"open":584,"high":268,"low":514,"close":600,"change":601,"percent_change":54,"volume":602,"transactions":9,"vwap":600},"2026-07-15",32.73,0.16,443900,{"date":604,"open":605,"high":600,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":607},"2026-07-14",32,31.68,32.57,1.08,3.43,381200,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":580,"percent_change":617,"volume":618,"transactions":9,"vwap":616},"2026-07-13",31.96,32.13,31.42,31.49,-1.25,447500,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":624},"2026-07-10",31.45,32.41,31.34,31.89,0.48,1.53,395600,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":128,"percent_change":634,"volume":635,"transactions":9,"vwap":633},"2026-07-09",31.2,31.48,31.049999,31.41,1.29,522700,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-07-08",31.3,31.93,30.78,31.01,3.59,13.09,1792700,{"date":646,"open":647,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-07-07",28.16,27.15,27.42,-0.32,-1.15,249800,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-07-06",28.24,28.31,27.58,27.74,-0.33,-1.18,377400,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-07-02",27.84,28.15,27.26,28.07,0.53,1.92,245800,{"date":672,"open":673,"high":674,"low":675,"close":673,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":673},"2026-07-01",27.54,28.57,27.39,-0.51,-1.82,320100,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-06-30",28.89,29.049999,27.95,28.049999,-1.21,-4.14,348200,{"date":689,"open":690,"high":691,"low":692,"close":690,"change":108,"percent_change":401,"volume":693,"transactions":9,"vwap":690},"2026-06-29",29.26,29.8,28.52,500700,{"date":695,"open":657,"high":696,"low":657,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-06-26",29.21,29.2,1.69,6.14,543300,{"date":702,"open":703,"high":656,"low":704,"close":705,"change":706,"percent_change":453,"volume":707,"transactions":9,"vwap":705},"2026-06-25",28.01,27.01,27.51,-0.17,238900,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":118,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-06-24",26.78,28.44,26.61,27.68,4.26,494400,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":400,"percent_change":722,"volume":723,"transactions":9,"vwap":721},"2026-06-23",26.42,26.74,26.12,26.55,0.26,142000,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-22",27.049999,27.1,26.45,26.48,-0.57,-2.11,227400,{"date":734,"open":735,"high":703,"low":736,"close":726,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":726},"2026-06-18",27.25,26.9,0.19,0.71,896600,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-17",27.24,28,26.7,26.86,-0.37,-1.36,448700,{"date":750,"open":726,"high":751,"low":752,"close":753,"change":148,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-06-16",27.8,26.83,27.23,1.42,324000,{"date":757,"open":758,"high":751,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-15",27.5,26.41,26.85,-0.52,-1.9,598800,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":443,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-06-12",27.48,27.78,27.28,27.37,-1.01,222000,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-11",26.66,27.7,25.89,27.65,1.25,4.73,414700,{"date":782,"open":752,"high":783,"low":784,"close":785,"change":551,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-10",27.19,26.39,26.4,-2.37,511000,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-09",26.23,27.059999,25.86,27.040001,1.05,4.04,444600,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":22,"percent_change":187,"volume":803,"transactions":9,"vwap":802},"2026-06-08",25.8,26.51,25.51,25.99,653500,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":108,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-05",25.68,26.69,25.37,25.96,0.23,700400,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":534,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-04",26.32,26.52,25.87,25.9,-1.6,590000,{"date":821,"open":822,"high":823,"low":824,"close":814,"change":706,"percent_change":551,"volume":825,"transactions":9,"vwap":814},"2026-06-03",26.26,26.43,25.67,474900,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-02",26.01,26.82,25.71,26.49,0.63,2.44,407800,{"date":836,"open":837,"high":822,"low":838,"close":792,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":792},"2026-06-01",26.24,25.57,0.47,1.85,753300,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":484,"volume":849,"transactions":9,"vwap":847},"2026-05-29",25.28,25.94,24.99,25.39,0.22,519100,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-05-28",24.68,25.41,24.48,25.17,0.17,0.68,397900,{"date":860,"open":861,"high":862,"low":863,"close":67,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":67},"2026-05-27",24.84,25.55,24.73,0.5,2.04,370600,{"date":868,"open":869,"high":870,"low":869,"close":871,"change":872,"percent_change":595,"volume":873,"transactions":9,"vwap":871},"2026-05-26",24.41,25.16,24.5,0.14,414200,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":153,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-05-22",24.030001,24.78,23.98,24.36,1.46,422500,{"date":883,"open":884,"high":879,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-21",22.16,22.07,24.01,1.36,6,644800,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":103,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-05-20",21.9,22.95,21.63,22.65,4.67,614400,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-05-19",21.52,21.78,21.01,21.64,-0.26,-1.19,722500,{"date":908,"open":909,"high":910,"low":892,"close":892,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":892},"2026-05-18",22.61,22.62,-0.22,-0.99,749500,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-15",22.74,22.93,21.87,22.12,-0.87,-3.78,710100,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-14",23.94,24.1,22.31,22.99,-0.63,-2.67,986000,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-13",23.2,24.059999,23.12,23.62,0.29,1.24,1099000,{"date":942,"open":943,"high":67,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-12",24.66,23.31,23.33,-1.83,-7.27,2440800,{"date":950,"open":951,"high":952,"low":926,"close":870,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":870},"2026-05-11",25.3,25.6,6.39,34.04,5546500,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":872,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-05-08",18.68,19.15,18.33,18.77,0.75,357300,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":443,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-07",19.08,19.24,18.48,18.63,-1.48,417700,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-06",18.93,19.4,18.65,18.91,0.56,3.05,562700,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":143,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-05",18.26,18.67,17.88,18.35,1.77,785900,{"date":990,"open":991,"high":991,"low":27,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-04",20.25,18.030001,-2.6,-12.6,1007800,{"date":997,"open":900,"high":900,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-01",19.82,20.63,-0.96,-4.45,631100,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-04-30",21.27,21.68,21.12,21.59,0.42,1.98,389000,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-04-29",22.059999,22.18,21.14,21.17,-1.09,-4.9,352600,{"date":1022,"open":1023,"high":910,"low":884,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-04-28",22.49,22.26,-0.2,-0.89,260700,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":21,"percent_change":186,"volume":1034,"transactions":9,"vwap":1033},"2026-04-27",22.37,22.78,22.2,22.46,236200,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":334,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-04-24",22.59,22.91,22.27,22.45,-0.53,266200,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":589,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-04-23",22.85,22.94,22.32,22.57,-1.7,265600,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-22",22.36,23,22.96,0.64,2.87,274400,{"date":1060,"open":1061,"high":937,"low":927,"close":1047,"change":1062,"percent_change":731,"volume":1063,"transactions":9,"vwap":1047},"2026-04-21",23.41,-0.48,363500,{"date":1065,"open":1066,"high":893,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-20",21.99,21.83,22.8,0.67,3.03,261400,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-17",21.36,22.63,21.13,22.13,1.59,7.74,518700,{"date":1082,"open":901,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-16",22.040001,20.4,20.54,-1.28,-5.87,548300,{"date":1090,"open":1091,"high":1092,"low":900,"close":1093,"change":1094,"percent_change":650,"volume":1095,"transactions":9,"vwap":1093},"2026-04-15",21.77,21.95,21.82,-0.07,445400,{"date":1097,"open":1098,"high":1039,"low":1099,"close":1100,"change":872,"percent_change":1056,"volume":1101,"transactions":9,"vwap":1100},"2026-04-14",21.8,21.67,21.89,385700,{"date":1103,"open":1104,"high":1093,"low":1105,"close":1106,"change":108,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-13",21.5,21.07,21.75,0.28,379600,{"date":1110,"open":918,"high":1077,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-10",21.58,21.69,-0.11,-0.5,388100,{"date":1117,"open":1118,"high":1066,"low":1118,"close":1098,"change":463,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1098},"2026-04-09",20.85,3.61,430700,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":541,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-08",20.89,21.55,20.58,21.040001,6.16,501000,{"date":1130,"open":1131,"high":1132,"low":1133,"close":998,"change":730,"percent_change":1134,"volume":1135,"transactions":9,"vwap":998},"2026-04-07",20.01,20.19,19.67,-2.8,538300,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-06",19.71,20.49,19.68,20.39,0.51,2.57,406000,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":506,"percent_change":1142,"volume":1151,"transactions":9,"vwap":1150},"2026-04-02",19.42,20.29,19.22,19.88,454100,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-01",19.26,20.24,19.78,0.54,2.81,515200,{"date":1161,"open":967,"high":1162,"low":976,"close":967,"change":839,"percent_change":1163,"volume":1164,"transactions":9,"vwap":967},"2026-03-31",19.38,2.5,549100,{"date":1166,"open":1167,"high":1167,"low":961,"close":961,"change":409,"percent_change":1168,"volume":1169,"transactions":9,"vwap":961},"2026-03-30",19.46,-1.42,310500,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-27",19.5,19.61,19.030001,19.040001,-0.74,-3.74,322800,{"date":1180,"open":1147,"high":1181,"low":1182,"close":1156,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1156},"2026-03-26",20.12,19.35,0.09,0.46,316100,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":153,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-03-25",19.81,19.84,19,19.69,1.81,401000,{"date":1195,"open":966,"high":1196,"low":1190,"close":1197,"change":194,"percent_change":357,"volume":1198,"transactions":9,"vwap":1197},"2026-03-24",19.57,19.34,296700,{"date":1200,"open":1197,"high":1201,"low":966,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-23",19.74,19.37,0.72,3.86,399000,{"date":1207,"open":1208,"high":1133,"low":1209,"close":976,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":976},"2026-03-20",19.6,18.58,-1.03,-5.23,799800,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1140,"change":436,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1140},"2026-03-19",19.63,19.92,19.28,-1.8,500200,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":590,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-18",20.69,21.059999,20.02,20.040001,-5.52,384900,{"date":1229,"open":1230,"high":894,"low":1105,"close":1231,"change":1232,"percent_change":738,"volume":1233,"transactions":9,"vwap":1231},"2026-03-17",21.3,21.21,0.15,286600,{"date":1235,"open":902,"high":1236,"low":1123,"close":1223,"change":810,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1223},"2026-03-16",21.24,1.1,293500,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":200,"percent_change":200,"volume":1245,"transactions":9,"vwap":1244},"2026-03-13",21.02,21.15,20.75,20.83,342100,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1244,"change":1251,"percent_change":686,"volume":1252,"transactions":9,"vwap":1244},"2026-03-12",21.26,21.54,20.74,-0.9,369200,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":113,"percent_change":356,"volume":1259,"transactions":9,"vwap":1258},"2026-03-11",21.66,22.01,21.45,21.73,299900,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":443,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-10",22,22.44,21.61,21.74,-1.27,314100,{"date":1269,"open":1255,"high":1270,"low":1244,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-09",22.14,22.02,-0.19,-0.86,458500,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1277,"change":1041,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1277},"2026-03-06",22.21,22.58,21.97,-2.33,419300,{"date":1283,"open":1284,"high":1285,"low":1278,"close":916,"change":1286,"percent_change":1287,"volume":1120,"transactions":9,"vwap":916},"2026-03-05",23.16,23.38,-0.8,-3.4,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1292,"change":659,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-03-04",24.11,23.51,23.54,-1.38,288200,{"date":1296,"open":1297,"high":1298,"low":1055,"close":1299,"change":1114,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-03",23.61,24.16,23.87,-2.05,293900,{"date":1303,"open":1304,"high":1305,"low":926,"close":1306,"change":685,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-02",24.93,24.98,24.37,-4.73,334000,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":904,"percent_change":770,"volume":1315,"transactions":9,"vwap":1314},"2026-02-27",25.61,25.98,25.27,25.58,455900,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":382,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-02-26",26.02,26.28,25.74,25.84,-0.69,559200,{"date":1325,"open":1326,"high":1327,"low":853,"close":1318,"change":534,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1318},"2026-02-25",26.53,26.65,-1.59,563400,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1334,"change":872,"percent_change":668,"volume":1335,"transactions":9,"vwap":1334},"2026-02-24",26.35,26.88,26.44,436800,{"date":1337,"open":1338,"high":1339,"low":837,"close":1340,"change":1286,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-02-23",27.07,27.12,26.3,-2.95,607700,{"date":1344,"open":1345,"high":1346,"low":1347,"close":727,"change":251,"percent_change":911,"volume":1348,"transactions":9,"vwap":727},"2026-02-20",27.27,27.97,27.02,383300,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":730,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-02-19",27.59,27.91,26.95,27.16,-2.06,382500,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1361,"change":326,"percent_change":400,"volume":1362,"transactions":9,"vwap":1361},"2026-02-18",27.45,28.33,27.73,396700,{"date":1364,"open":1365,"high":1366,"low":648,"close":1367,"change":200,"percent_change":200,"volume":1368,"transactions":9,"vwap":1367},"2026-02-17",27.76,27.9,27.71,511500,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1367,"change":1237,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1367},"2026-02-13",26.89,28.11,4.13,559000,{"date":1376,"open":1354,"high":1377,"low":1378,"close":712,"change":334,"percent_change":1379,"volume":1380,"transactions":9,"vwap":712},"2026-02-12",27.69,26.59,-0.45,429000,{"date":1382,"open":1327,"high":1339,"low":1383,"close":1384,"change":186,"percent_change":1232,"volume":1385,"transactions":9,"vwap":1384},"2026-02-11",26.47,26.73,449100,{"date":1387,"open":838,"high":1388,"low":838,"close":807,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":807},"2026-02-10",26.93,1.49,5.91,493300,{"date":1393,"open":1394,"high":801,"low":1395,"close":1396,"change":1232,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-02-09",25.08,24.75,25.2,0.6,392700,{"date":1400,"open":871,"high":1401,"low":871,"close":1402,"change":54,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-02-06",25.5,25.049999,2,567400,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":326,"percent_change":348,"volume":1411,"transactions":9,"vwap":1410},"2026-02-05",24.51,24.96,24.19,24.56,653600,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-02-04",23.21,24.63,22.71,24.54,1.73,7.58,852900,{"date":1422,"open":1066,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-03",23.95,21.98,22.81,0.44,1.97,779500,{"date":1430,"open":1431,"high":1046,"low":1432,"close":1030,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1030},"2026-02-02",21.72,21.39,0.8,3.71,1118600,{"date":1437,"open":1438,"high":1047,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-01-30",20.61,20.31,21.57,-2.64,-10.9,2460600,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":832,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-01-29",23.74,24.28,23.56,24.21,2.67,520400,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1107,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-01-28",23.35,24.040001,23.1,23.58,1.2,534700,{"date":1461,"open":1454,"high":1448,"low":1456,"close":1462,"change":409,"percent_change":651,"volume":1463,"transactions":9,"vwap":1462},"2026-01-27",23.3,388000,{"date":1465,"open":1466,"high":1467,"low":1061,"close":1468,"change":194,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-01-26",23.63,23.86,23.57,-0.13,352400,{"date":1472,"open":1473,"high":878,"low":1456,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-01-23",23.9,23.6,-0.35,-1.46,514500,{"date":1479,"open":871,"high":863,"low":1480,"close":1423,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1423},"2026-01-22",23.66,-0.38,-1.56,422400,{"date":1485,"open":1486,"high":871,"low":1487,"close":1488,"change":570,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-01-21",23.52,23.46,24.33,4.06,381000,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1285,"change":580,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1285},"2026-01-20",23.08,23.77,22.73,-1.68,445900,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":650,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-01-16",23.96,24.52,23.65,23.78,-1.33,332200,{"date":1507,"open":1508,"high":1306,"low":1297,"close":926,"change":428,"percent_change":1509,"volume":1510,"transactions":9,"vwap":926},"2026-01-15",23.82,1.39,255400,{"date":1512,"open":1513,"high":1514,"low":1486,"close":1494,"change":904,"percent_change":74,"volume":1515,"transactions":9,"vwap":1494},"2026-01-14",24,24.55,414400,{"date":1517,"open":1518,"high":1519,"low":1468,"close":876,"change":1426,"percent_change":1520,"volume":1521,"transactions":9,"vwap":876},"2026-01-13",23.69,24.3,1.87,363600,{"date":1523,"open":893,"high":1524,"low":1525,"close":1526,"change":128,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-01-12",23.75,22.87,23.59,1.72,446800,{"date":1530,"open":892,"high":1531,"low":892,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-01-09",23.28,23.19,1.89,8.87,719600,{"date":1537,"open":1538,"high":1111,"low":1538,"close":1230,"change":794,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1230},"2026-01-08",20.049999,5.19,446400,{"date":1542,"open":1543,"high":1544,"low":1545,"close":991,"change":534,"percent_change":1546,"volume":1547,"transactions":9,"vwap":991},"2026-01-07",20.87,20.97,20.08,-2.03,355700,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":250,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-01-06",20.41,20.71,20.07,20.67,-0.1,279300,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1222,"change":1426,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1222},"2026-01-05",20.11,20.86,2.17,417000,{"date":1563,"open":991,"high":1564,"low":1565,"close":991,"change":250,"percent_change":1554,"volume":1566,"transactions":9,"vwap":991},"2026-01-02",20.48,19.99,551700,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":22,"percent_change":1232,"volume":1573,"transactions":9,"vwap":1572},"2025-12-31",20.37,20.43,20.15,20.27,350100,{"date":1575,"open":1225,"high":1439,"low":1576,"close":1155,"change":1232,"percent_change":962,"volume":1577,"transactions":9,"vwap":1155},"2025-12-30",19.91,283000,{"date":1579,"open":1155,"high":1155,"low":1580,"close":1581,"change":1272,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-12-29",19.94,20.09,-0.94,430600,{"date":1585,"open":1148,"high":1141,"low":1552,"close":1586,"change":251,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-12-26",20.28,-0.29,397300,{"date":1590,"open":1581,"high":1141,"low":1591,"close":1592,"change":349,"percent_change":61,"volume":1593,"transactions":9,"vwap":1592},"2025-12-24",20.030001,20.34,149500,{"date":1595,"open":1592,"high":1141,"low":1596,"close":1597,"change":409,"percent_change":1504,"volume":1598,"transactions":9,"vwap":1597},"2025-12-23",20,20.1,323000,{"date":1600,"open":1601,"high":1602,"low":1586,"close":1569,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1569},"2025-12-22",20.91,20.93,-0.59,-2.81,398800,{"date":1607,"open":1231,"high":1432,"low":1608,"close":1609,"change":730,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-12-19",20.72,20.96,-2.65,850400,{"date":1613,"open":1093,"high":1083,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-12-18",21.49,21.53,0.13,0.61,418300,{"date":1620,"open":1615,"high":1256,"low":1621,"close":1622,"change":551,"percent_change":1623,"volume":1528,"transactions":9,"vwap":1622},"2025-12-17",21.22,21.4,-2.9,{"date":1625,"open":1040,"high":1626,"low":1279,"close":1083,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1083},"2025-12-16",22.67,-0.31,-1.39,340500,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2025-12-15",22.66,22.72,22.23,22.35,-0.23,-1.02,266500,{"date":1640,"open":1641,"high":1055,"low":1642,"close":1278,"change":1025,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1278},"2025-12-12",22.86,22.47,-0.88,312500,{"date":1646,"open":1647,"high":1414,"low":1648,"close":1031,"change":306,"percent_change":1433,"volume":1649,"transactions":9,"vwap":1031},"2025-12-11",22.79,22.64,385100,{"date":1651,"open":1652,"high":1653,"low":918,"close":1654,"change":1655,"percent_change":840,"volume":1656,"transactions":9,"vwap":1654},"2025-12-10",22.38,22.98,22.6,0.41,650900,{"date":1658,"open":1104,"high":1659,"low":1104,"close":1660,"change":1094,"percent_change":1627,"volume":1661,"transactions":9,"vwap":1660},"2025-12-09",22.3,22.19,518400,{"date":1663,"open":1664,"high":1664,"low":1271,"close":1024,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1024},"2025-12-08",22.69,-0.24,-1.07,470200,{"date":1669,"open":1664,"high":1670,"low":1671,"close":1672,"change":659,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-12-05",22.97,22.39,22.5,-1.45,321300,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-12-04",23.64,23.85,22.76,22.83,-1,-4.2,432800,{"date":1685,"open":1055,"high":1686,"low":1045,"close":1687,"change":523,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-12-03",23.84,23.83,4.66,480600,{"date":1691,"open":893,"high":936,"low":1692,"close":1693,"change":22,"percent_change":1616,"volume":1694,"transactions":9,"vwap":1693},"2025-12-02",22.43,22.77,304500,{"date":1696,"open":1697,"high":1284,"low":1698,"close":916,"change":1469,"percent_change":730,"volume":1699,"transactions":9,"vwap":916},"2025-12-01",22.55,22.51,426500,{"date":1701,"open":1702,"high":1702,"low":1075,"close":1525,"change":533,"percent_change":453,"volume":1703,"transactions":9,"vwap":1525},"2025-11-28",23.07,179500,{"date":1705,"open":1642,"high":1706,"low":1642,"close":1707,"change":428,"percent_change":880,"volume":1708,"transactions":9,"vwap":1707},"2025-11-26",23.15,23.01,420000,{"date":1710,"open":1615,"high":1031,"low":1016,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-11-25",22.68,1.52,7.18,714600,{"date":1716,"open":1005,"high":1717,"low":999,"close":1718,"change":706,"percent_change":1286,"volume":1719,"transactions":9,"vwap":1718},"2025-11-24",21.46,21.16,577800,{"date":1721,"open":1131,"high":1432,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-11-21",19.95,21.33,1.41,7.08,717900,{"date":1728,"open":1729,"high":1558,"low":1730,"close":1216,"change":506,"percent_change":864,"volume":1731,"transactions":9,"vwap":1216},"2025-11-20",19.79,19.59,673600,{"date":1733,"open":1596,"high":1734,"low":1133,"close":998,"change":382,"percent_change":1251,"volume":1735,"transactions":9,"vwap":998},"2025-11-19",20.14,453500,{"date":1737,"open":1140,"high":1558,"low":1738,"close":1596,"change":1183,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1596},"2025-11-18",19.27,0.45,542100,{"date":1742,"open":1614,"high":903,"low":1743,"close":1576,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1576},"2025-11-17",19.9,-1.94,-8.88,897600,{"date":1748,"open":1513,"high":1513,"low":1749,"close":1750,"change":1739,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-11-14",21.62,21.85,2.1,825900,{"date":1754,"open":900,"high":1755,"low":1756,"close":1622,"change":1481,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1622},"2025-11-13",22.09,21.09,-1.74,379000,{"date":1760,"open":1761,"high":1762,"low":1431,"close":901,"change":1763,"percent_change":746,"volume":1764,"transactions":9,"vwap":901},"2025-11-12",21.86,22.25,-0.08,279200,{"date":1766,"open":1767,"high":1270,"low":1768,"close":1761,"change":400,"percent_change":143,"volume":1769,"transactions":9,"vwap":1761},"2025-11-11",21.94,21.79,273400,{"date":1771,"open":1424,"high":1424,"low":1772,"close":1768,"change":1469,"percent_change":1603,"volume":1773,"transactions":9,"vwap":1768},"2025-11-10",21.56,276500,{"date":1775,"open":1776,"high":1277,"low":1258,"close":1777,"change":1469,"percent_change":1603,"volume":1778,"transactions":9,"vwap":1777},"2025-11-07",22.049999,21.92,412900,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1776,"change":904,"percent_change":590,"volume":1784,"transactions":9,"vwap":1776},"2025-11-06",22.42,22.52,22.030001,306400,{"date":1786,"open":1053,"high":1278,"low":1783,"close":927,"change":187,"percent_change":1157,"volume":1787,"transactions":9,"vwap":927},"2025-11-05",218800,{"date":1789,"open":1279,"high":1634,"low":901,"close":1660,"change":186,"percent_change":306,"volume":1790,"transactions":9,"vwap":1660},"2025-11-04",413300,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-11-03",22.22,22.28,21.84,22.15,-0.25,-1.12,354300,{"date":1801,"open":1047,"high":1672,"low":1262,"close":1802,"change":113,"percent_change":333,"volume":1308,"transactions":9,"vwap":1802},"2025-10-31",22.4,{"date":1804,"open":1068,"high":1805,"low":1635,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-10-30",23.09,22.41,-0.58,-2.52,312400,{"date":1811,"open":1292,"high":1812,"low":1031,"close":928,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":928},"2025-10-29",23.93,-0.82,-3.44,297600,{"date":1817,"open":1818,"high":1449,"low":1819,"close":1820,"change":356,"percent_change":550,"volume":1821,"transactions":9,"vwap":1820},"2025-10-28",23.47,22.89,23.81,244700,{"date":1823,"open":1449,"high":854,"low":1824,"close":1467,"change":409,"percent_change":1798,"volume":1825,"transactions":9,"vwap":1467},"2025-10-27",23.8,210200,{"date":1827,"open":1828,"high":1407,"low":1829,"close":1830,"change":872,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-10-24",24.35,24.12,24.13,0.58,228200,{"date":1834,"open":1835,"high":1836,"low":1818,"close":1837,"change":1739,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-10-23",23.5,24.02,23.99,1.91,284100,{"date":1841,"open":1842,"high":1837,"low":1487,"close":1292,"change":659,"percent_change":1293,"volume":1843,"transactions":9,"vwap":1292},"2025-10-22",23.68,370500,{"date":1845,"open":1055,"high":926,"low":1425,"close":1299,"change":1617,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1299},"2025-10-21",2.62,265100,{"date":1849,"open":1456,"high":1850,"low":1425,"close":1851,"change":143,"percent_change":1509,"volume":1852,"transactions":9,"vwap":1851},"2025-10-20",23.36,23.26,191700,{"date":1854,"open":909,"high":1855,"low":1023,"close":1046,"change":349,"percent_change":523,"volume":1856,"transactions":9,"vwap":1046},"2025-10-17",23.030001,201700,{"date":1858,"open":1702,"high":936,"low":1635,"close":1859,"change":1025,"percent_change":920,"volume":1860,"transactions":9,"vwap":1859},"2025-10-16",22.7,241000,{"date":1862,"open":1632,"high":1863,"low":909,"close":1864,"change":123,"percent_change":1237,"volume":1865,"transactions":9,"vwap":1864},"2025-10-15",23.32,22.9,242000,{"date":1867,"open":1431,"high":916,"low":1431,"close":895,"change":738,"percent_change":1868,"volume":1869,"transactions":9,"vwap":895},"2025-10-14",3.24,337600,{"date":1871,"open":1755,"high":1635,"low":1872,"close":1767,"change":200,"percent_change":200,"volume":1873,"transactions":9,"vwap":1767},"2025-10-13",21.6,392900,{"date":1875,"open":1654,"high":1654,"low":918,"close":1767,"change":730,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1767},"2025-10-10",-2.53,385600,{"date":1879,"open":1031,"high":1045,"low":1880,"close":1698,"change":1062,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1698},"2025-10-09",22.17,-2.09,408100,{"date":1884,"open":893,"high":1885,"low":1672,"close":928,"change":22,"percent_change":1616,"volume":1886,"transactions":9,"vwap":928},"2025-10-08",23.25,306800,{"date":1888,"open":1467,"high":886,"low":1046,"close":1055,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1055},"2025-10-07",-1.34,-5.51,371200,{"date":1893,"open":855,"high":844,"low":1409,"close":1519,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1519},"2025-10-06",-0.72,-2.88,235700,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":262,"percent_change":880,"volume":1903,"transactions":9,"vwap":1902},"2025-10-03",24.91,25.56,24.88,25.02,191200,{"date":1905,"open":1906,"high":846,"low":1907,"close":943,"change":409,"percent_change":74,"volume":1908,"transactions":9,"vwap":943},"2025-10-02",24.8,24.34,269700,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1304,"change":148,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1304},"2025-10-01",24.61,25.11,24.38,1.55,225000,{"date":1917,"open":1501,"high":863,"low":1918,"close":1514,"change":533,"percent_change":730,"volume":1919,"transactions":9,"vwap":1514},"2025-09-30",24.32,209600,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-09-29",24.57,24.72,24.17,24.69,0.2,0.82,181700,{"date":1930,"open":1931,"high":1932,"low":1455,"close":1933,"change":595,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-09-26",24.15,24.67,24.49,2.38,277200,{"date":1937,"open":1519,"high":1922,"low":1938,"close":1939,"change":453,"percent_change":1940,"volume":1198,"transactions":9,"vwap":1939},"2025-09-25",23.89,23.92,-2.49,{"date":1942,"open":1943,"high":846,"low":1943,"close":1944,"change":506,"percent_change":1655,"volume":1945,"transactions":9,"vwap":1944},"2025-09-24",24.2,24.53,334800,{"date":1947,"open":1948,"high":1402,"low":1949,"close":1950,"change":1113,"percent_change":1379,"volume":1951,"transactions":9,"vwap":1950},"2025-09-23",24.74,24.31,24.43,274300,{"date":1953,"open":1954,"high":1954,"low":876,"close":1417,"change":746,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1417},"2025-09-22",24.77,-1.49,318300,{"date":1958,"open":1959,"high":806,"low":1960,"close":1899,"change":1813,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1899},"2025-09-19",25.48,24.87,-3.19,778800,{"date":1964,"open":952,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":523,"volume":1969,"transactions":9,"vwap":1967},"2025-09-18",26.030001,25.26,25.73,0.27,433200,{"date":1971,"open":814,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-09-17",27.29,25.42,25.46,-0.62,-2.38,537100,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1665,"percent_change":515,"volume":1984,"transactions":9,"vwap":1983},"2025-09-16",26.34,26.36,25.72,26.08,305300,{"date":1986,"open":785,"high":831,"low":1987,"close":814,"change":108,"percent_change":810,"volume":1988,"transactions":9,"vwap":814},"2025-09-15",25.31,400100,{"date":1990,"open":776,"high":1991,"low":1992,"close":822,"change":306,"percent_change":1993,"volume":1994,"transactions":9,"vwap":822},"2025-09-12",26.27,25.44,0.69,495100,{"date":1996,"open":1997,"high":1998,"low":862,"close":1983,"change":1831,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1983},"2025-09-11",25.76,26.31,2.27,433400,{"date":2002,"open":1974,"high":2003,"low":67,"close":1401,"change":938,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1401},"2025-09-10",25.65,1.15,373200,{"date":2007,"open":2008,"high":2008,"low":1912,"close":2009,"change":1286,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-09-09",25.88,25.21,-3.08,436500,{"date":2013,"open":2014,"high":2015,"low":2016,"close":828,"change":1797,"percent_change":2017,"volume":2018,"transactions":9,"vwap":828},"2025-09-08",26.2,26.29,25.75,-0.95,491900,{"date":2020,"open":2021,"high":726,"low":2022,"close":822,"change":938,"percent_change":2023,"volume":2024,"transactions":9,"vwap":822},"2025-09-05",26.5,25.93,1.12,409400,{"date":2026,"open":1402,"high":2014,"low":67,"close":2027,"change":2004,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-09-04",25.97,4.63,635800,{"date":2031,"open":1410,"high":2032,"low":1410,"close":2033,"change":250,"percent_change":1763,"volume":2034,"transactions":9,"vwap":2033},"2025-09-03",25.24,24.82,326400,{"date":2036,"open":1501,"high":2037,"low":1501,"close":861,"change":650,"percent_change":1266,"volume":2038,"transactions":9,"vwap":861},"2025-09-02",25.040001,322900,{"date":2040,"open":870,"high":2041,"low":2042,"close":870,"change":333,"percent_change":2043,"volume":2044,"transactions":9,"vwap":870},"2025-08-29",25.25,24.79,-0.16,268500,{"date":2046,"open":1973,"high":2047,"low":846,"close":1396,"change":1272,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1396},"2025-08-28",25.54,-0.75,222200,{"date":2051,"open":2052,"high":2053,"low":2052,"close":847,"change":348,"percent_change":143,"volume":2054,"transactions":9,"vwap":847},"2025-08-27",25.14,25.53,298100,{"date":2056,"open":2057,"high":1982,"low":1987,"close":1987,"change":436,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1987},"2025-08-26",25.62,-1.4,514100,{"date":2061,"open":2062,"high":1991,"low":2063,"close":824,"change":761,"percent_change":2064,"volume":2065,"transactions":9,"vwap":824},"2025-08-25",26.07,25.63,-1.99,263900,{"date":2067,"open":861,"high":760,"low":1922,"close":2068,"change":596,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-08-22",26.19,7.12,438900,{"date":2072,"open":1911,"high":1911,"low":1829,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-08-21",24.45,-0.34,-1.37,253200,{"date":2078,"open":776,"high":2079,"low":1948,"close":2042,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2042},"2025-08-20",26.1,-1.16,-4.47,425900,{"date":2084,"open":792,"high":2085,"low":830,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-08-19",26.56,25.95,0.37,1.45,341000,{"date":2091,"open":824,"high":2014,"low":838,"close":1314,"change":1763,"percent_change":1627,"volume":2092,"transactions":9,"vwap":1314},"2025-08-18",416600,{"date":2094,"open":1311,"high":817,"low":1402,"close":2095,"change":143,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-08-15",25.66,1.26,462300,{"date":2099,"open":2100,"high":847,"low":852,"close":2101,"change":1627,"percent_change":685,"volume":2102,"transactions":9,"vwap":2101},"2025-08-14",24.85,25.34,291800,{"date":2104,"open":2105,"high":1312,"low":2106,"close":2003,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2003},"2025-08-13",24.46,24.39,1.44,5.95,471700,{"date":2111,"open":2112,"high":1519,"low":1493,"close":1449,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1449},"2025-08-12",23.45,1.11,4.81,328500,{"date":2117,"open":2118,"high":1835,"low":895,"close":1456,"change":382,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1456},"2025-08-11",23.34,-0.77,247700,{"date":2122,"open":2123,"high":1457,"low":1045,"close":1531,"change":659,"percent_change":2058,"volume":2124,"transactions":9,"vwap":1531},"2025-08-08",23.27,307700,{"date":2126,"open":1466,"high":2127,"low":1818,"close":1297,"change":507,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1297},"2025-08-07",24.25,1.33,369400,{"date":2131,"open":1285,"high":1446,"low":2132,"close":1462,"change":1926,"percent_change":484,"volume":2133,"transactions":9,"vwap":1462},"2025-08-06",23.13,340300,{"date":2135,"open":1762,"high":1285,"low":1762,"close":1456,"change":484,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1456},"2025-08-05",3.91,494300,{"date":2139,"open":2140,"high":1634,"low":1005,"close":1634,"change":668,"percent_change":833,"volume":2141,"transactions":9,"vwap":1634},"2025-08-04",21.48,366300,{"date":2143,"open":1262,"high":1037,"low":2144,"close":2145,"change":1218,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-08-01",20.8,21.7,-7.66,921000,{"date":2149,"open":2150,"high":1474,"low":1456,"close":1835,"change":348,"percent_change":473,"volume":2151,"transactions":9,"vwap":1835},"2025-07-31",23.4,466200,{"date":2153,"open":1306,"high":1306,"low":1863,"close":2154,"change":1582,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-07-30",23.42,-3.86,267000,{"date":2158,"open":2159,"high":67,"low":2160,"close":879,"change":904,"percent_change":2161,"volume":2162,"transactions":9,"vwap":879},"2025-07-29",24.83,24.09,-1.06,355300,{"date":2164,"open":2165,"high":877,"low":925,"close":2166,"change":250,"percent_change":1763,"volume":2167,"transactions":9,"vwap":2166},"2025-07-28",24.59,24.62,220100,{"date":2169,"open":2166,"high":2170,"low":1513,"close":2170,"change":2087,"percent_change":1712,"volume":2171,"transactions":9,"vwap":2170},"2025-07-25",24.64,267900,{"date":2173,"open":2052,"high":1313,"low":1830,"close":2174,"change":581,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-07-24",24.27,-4.79,351200,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":506,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-07-23",25.82,25.91,25.12,25.49,0.39,463700,{"date":2186,"open":1686,"high":952,"low":1686,"close":847,"change":1751,"percent_change":2187,"volume":2188,"transactions":9,"vwap":847},"2025-07-22",9.02,523500,{"date":2190,"open":1526,"high":1820,"low":2123,"close":2191,"change":21,"percent_change":186,"volume":2192,"transactions":9,"vwap":2191},"2025-07-21",23.29,278500,{"date":2194,"open":2195,"high":2195,"low":1707,"close":1531,"change":408,"percent_change":589,"volume":2196,"transactions":9,"vwap":1531},"2025-07-18",23.67,351300,{"date":2198,"open":2199,"high":937,"low":936,"close":2200,"change":1616,"percent_change":978,"volume":2201,"transactions":9,"vwap":2200},"2025-07-17",23.22,23.37,235600,{"date":2203,"open":1454,"high":1292,"low":910,"close":2204,"change":601,"percent_change":1993,"volume":2205,"transactions":9,"vwap":2204},"2025-07-16",23.24,289500,{"date":2207,"open":879,"high":879,"low":2208,"close":1493,"change":660,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1493},"2025-07-15",23.049999,-4.86,323300,{"date":2212,"open":876,"high":2105,"low":1467,"close":2213,"change":408,"percent_change":746,"volume":2214,"transactions":9,"vwap":2213},"2025-07-14",24.26,265300,{"date":2216,"open":1931,"high":2170,"low":1812,"close":1828,"change":1587,"percent_change":660,"volume":591,"transactions":9,"vwap":1828},"2025-07-11",{"date":2218,"open":2127,"high":2219,"low":1829,"close":2170,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2170},"2025-07-10",25.07,0.3,1.23,354800,{"date":2224,"open":2200,"high":2073,"low":2225,"close":1907,"change":541,"percent_change":2226,"volume":2227,"transactions":9,"vwap":1907},"2025-07-09",23.17,5.28,327500,{"date":2229,"open":2123,"high":1474,"low":1038,"close":936,"change":356,"percent_change":911,"volume":2044,"transactions":9,"vwap":936},"2025-07-08",{"date":2231,"open":2112,"high":1297,"low":1055,"close":2225,"change":2232,"percent_change":1757,"volume":2233,"transactions":9,"vwap":2225},"2025-07-07",-0.41,227300,{"date":2235,"open":1687,"high":1939,"low":2150,"close":1457,"change":650,"percent_change":1889,"volume":2236,"transactions":9,"vwap":1457},"2025-07-03",156900,{"date":2238,"open":1486,"high":2239,"low":1462,"close":1473,"change":864,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1473},"2025-07-02",24.08,2.14,323700,{"date":2243,"open":1880,"high":1519,"low":1880,"close":2150,"change":474,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2150},"2025-07-01",4.6,497500,{"date":2247,"open":1672,"high":895,"low":2248,"close":1030,"change":1636,"percent_change":1637,"volume":2249,"transactions":9,"vwap":1030},"2025-06-30",21.88,350400,{"date":2251,"open":1015,"high":1456,"low":1880,"close":1654,"change":54,"percent_change":2252,"volume":2253,"transactions":9,"vwap":1654},"2025-06-27",2.22,476800,{"date":2255,"open":1783,"high":2256,"low":1258,"close":2256,"change":1926,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-06-26",22.11,0.91,184200,{"date":2260,"open":1039,"high":927,"low":1106,"close":2261,"change":761,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-06-25",21.91,-2.32,211700,{"date":2265,"open":1039,"high":2266,"low":1270,"close":1692,"change":506,"percent_change":1739,"volume":2267,"transactions":9,"vwap":1692},"2025-06-24",22.84,249500,{"date":2269,"open":1257,"high":1635,"low":2270,"close":2271,"change":738,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-06-23",21.35,22.33,3.28,236400,{"date":2275,"open":1104,"high":1750,"low":2276,"close":1749,"change":856,"percent_change":2277,"volume":2278,"transactions":9,"vwap":1749},"2025-06-20",21.31,0.79,538500,{"date":2280,"open":2281,"high":2282,"low":1007,"close":1257,"change":186,"percent_change":737,"volume":2283,"transactions":9,"vwap":1257},"2025-06-18",21.25,21.81,235000,{"date":2285,"open":1796,"high":1037,"low":2270,"close":2286,"change":676,"percent_change":1280,"volume":2287,"transactions":9,"vwap":2286},"2025-06-17",21.41,392200,{"date":2289,"open":1091,"high":1014,"low":1257,"close":1777,"change":2290,"percent_change":1403,"volume":2291,"transactions":9,"vwap":1777},"2025-06-16",0.43,208300,{"date":2293,"open":1067,"high":1024,"low":1074,"close":1614,"change":2294,"percent_change":2295,"volume":1577,"transactions":9,"vwap":1614},"2025-06-13",-0.76,-3.42,{"date":2297,"open":1077,"high":1692,"low":1091,"close":1762,"change":251,"percent_change":409,"volume":2298,"transactions":9,"vwap":1762},"2025-06-12",280000,{"date":2300,"open":2123,"high":1061,"low":1659,"close":927,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":927},"2025-06-11",-0.66,-2.87,367400,{"date":2305,"open":1047,"high":936,"low":1262,"close":1670,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":1670},"2025-06-10",0.99,4.5,487600,{"date":2310,"open":1749,"high":1794,"low":1614,"close":1424,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":1424},"2025-06-09",0.62,2.9,278200,{"date":2315,"open":1083,"high":1083,"low":1248,"close":1074,"change":1062,"percent_change":2316,"volume":2317,"transactions":9,"vwap":1074},"2025-06-06",-2.2,290100,{"date":2319,"open":918,"high":1262,"low":2320,"close":1795,"change":1113,"percent_change":1114,"volume":2321,"transactions":9,"vwap":1795},"2025-06-05",21.43,355000,{"date":2323,"open":1248,"high":2256,"low":1242,"close":1092,"change":738,"percent_change":2324,"volume":2325,"transactions":9,"vwap":1092},"2025-06-04",3.34,471500,{"date":2327,"open":2328,"high":2329,"low":2330,"close":1236,"change":560,"percent_change":2331,"volume":2332,"transactions":9,"vwap":1236},"2025-06-03",20.73,21.34,20.6,2.66,500300,{"date":2334,"open":2335,"high":1551,"low":1558,"close":1222,"change":856,"percent_change":2336,"volume":2337,"transactions":9,"vwap":1222},"2025-06-02",20.47,0.83,455200,{"date":2339,"open":1084,"high":1243,"low":1132,"close":2340,"change":333,"percent_change":1272,"volume":2341,"transactions":9,"vwap":2340},"2025-05-30",20.52,504700,{"date":2343,"open":2344,"high":2344,"low":1439,"close":2345,"change":506,"percent_change":54,"volume":2346,"transactions":9,"vwap":2345},"2025-05-29",20.77,20.56,263100,{"date":2348,"open":2349,"high":1005,"low":2350,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-05-28",21.11,20.46,-0.85,-3.99,376200,{"date":2355,"open":2349,"high":2356,"low":1244,"close":2276,"change":1831,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2276},"2025-05-27",21.42,2.8,359200,{"date":2360,"open":1155,"high":2361,"low":2362,"close":2328,"change":22,"percent_change":872,"volume":2363,"transactions":9,"vwap":2328},"2025-05-23",20.81,20.2,198600,{"date":2365,"open":1125,"high":2366,"low":2367,"close":2368,"change":200,"percent_change":200,"volume":1644,"transactions":9,"vwap":2368},"2025-05-22",20.79,20.45,20.7,{"date":2370,"open":1772,"high":1112,"low":2371,"close":2368,"change":2080,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2368},"2025-05-21",20.57,-5.31,394700,{"date":2375,"open":1762,"high":2271,"low":1006,"close":1761,"change":1114,"percent_change":2376,"volume":2377,"transactions":9,"vwap":1761},"2025-05-20",-2.24,317000,{"date":2379,"open":1762,"high":1642,"low":919,"close":1053,"change":659,"percent_change":1673,"volume":2380,"transactions":9,"vwap":1053},"2025-05-19",343000,{"date":2382,"open":927,"high":1859,"low":1015,"close":1664,"change":1655,"percent_change":2383,"volume":2384,"transactions":9,"vwap":1664},"2025-05-16",1.84,284900,{"date":2386,"open":1783,"high":1802,"low":1768,"close":1794,"change":1968,"percent_change":2221,"volume":2387,"transactions":9,"vwap":1794},"2025-05-15",262400,{"date":2389,"open":2390,"high":2390,"low":1424,"close":1256,"change":1504,"percent_change":2391,"volume":2392,"transactions":9,"vwap":1256},"2025-05-14",23.11,-5.7,462500,{"date":2394,"open":1672,"high":2395,"low":1635,"close":2118,"change":1389,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2118},"2025-05-13",24.049999,6.82,830000,{"date":2399,"open":1664,"high":2225,"low":1106,"close":1750,"change":1655,"percent_change":1838,"volume":2400,"transactions":9,"vwap":1750},"2025-05-12",417100,{"date":2402,"open":2403,"high":1431,"low":2329,"close":2404,"change":251,"percent_change":443,"volume":2405,"transactions":9,"vwap":2404},"2025-05-09",21.47,21.44,278800,{"date":2407,"open":1248,"high":1091,"low":1242,"close":1104,"change":625,"percent_change":464,"volume":2065,"transactions":9,"vwap":1104},"2025-05-08",{"date":2409,"open":2410,"high":2411,"low":2344,"close":1241,"change":473,"percent_change":2412,"volume":2413,"transactions":9,"vwap":1241},"2025-05-07",20.95,21.23,1.64,458000,{"date":2415,"open":1559,"high":1236,"low":2416,"close":2417,"change":761,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-05-06",20.62,20.68,-2.45,375800,{"date":2421,"open":1601,"high":1091,"low":2422,"close":2423,"change":356,"percent_change":1665,"volume":2424,"transactions":9,"vwap":2423},"2025-05-05",20.78,21.2,560200,{"date":2426,"open":1622,"high":1032,"low":2350,"close":2281,"change":1527,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2281},"2025-05-02",8.81,934000,{"date":2430,"open":2431,"high":1576,"low":2432,"close":2433,"change":194,"percent_change":357,"volume":2434,"transactions":9,"vwap":2433},"2025-05-01",19.62,19.32,19.53,294200,{"date":2436,"open":1174,"high":1173,"low":976,"close":2437,"change":401,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-04-30",19.56,1.09,396300,{"date":2441,"open":2442,"high":2443,"low":977,"close":1182,"change":533,"percent_change":1894,"volume":2444,"transactions":9,"vwap":1182},"2025-04-29",19.31,19.48,257200,{"date":2446,"open":1154,"high":2447,"low":2448,"close":2449,"change":810,"percent_change":61,"volume":2450,"transactions":9,"vwap":2449},"2025-04-28",19.98,18.99,19.49,296900,{"date":2452,"open":1174,"high":1162,"low":2453,"close":1154,"change":186,"percent_change":401,"volume":2092,"transactions":9,"vwap":1154},"2025-04-25",18.85,{"date":2455,"open":2456,"high":2457,"low":2458,"close":1149,"change":428,"percent_change":2459,"volume":2460,"transactions":9,"vwap":1149},"2025-04-24",18.96,19.23,18.57,1.75,315600,{"date":2462,"open":1538,"high":2463,"low":2464,"close":2465,"change":706,"percent_change":1026,"volume":2466,"transactions":9,"vwap":2465},"2025-04-23",20.26,18.86,18.89,414800,{"date":180,"open":2468,"high":2469,"low":2470,"close":2471,"change":2311,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},18.44,19.1,18.24,19.059999,3.36,481600]