[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DFH":3,"homepage-market-summary":31,"stock-historical-DFH":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DFH","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},"Dream Finders Homes, Inc.","NYSE",null,"OPERATIVE BUILDERS","Dream Finders Homes Inc designs, builds and sells homes in markets throughout the United States. The company's primary focus is on constructing and selling single-family homes across entry-level, first-time move-up, second-time move-up, and active adult markets. Its homebuilding operations are organized into four reportable segments: Southeast, Mid-Atlantic, Midwest, and Financial Services. It generates the maximum of its revenue from the Midwest segment.","1,911","Jacksonville, FL",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},10.75,11.32,11.52,10.745,10.89,-0.14,-1.29,989740.84894,11462,11.0093,26.515,10.18,615268.611984932,3.5,1432,{"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":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},31.495,547816,199952952.996233,-51.71,"2025-04-22",[183,184,193,203,214,225,236,247,257,268,279,290,300,311,321,330,339,346,356,366,375,385,394,405,416,426,436,447,457,466,477,485,496,506,516,525,536,545,555,565,573,582,591,600,610,620,631,642,653,664,673,683,692,702,712,720,728,734,742,750,758,765,774,782,791,799,808,815,822,829,834,841,848,856,862,868,873,877,885,893,901,908,914,919,925,930,936,942,948,955,963,970,976,983,991,1000,1007,1015,1022,1030,1037,1043,1049,1054,1059,1067,1075,1081,1087,1093,1098,1103,1108,1114,1120,1127,1134,1139,1146,1154,1159,1165,1173,1178,1184,1190,1196,1202,1205,1210,1218,1225,1229,1236,1244,1249,1253,1260,1267,1273,1279,1285,1291,1297,1304,1310,1319,1326,1333,1339,1346,1355,1363,1371,1379,1386,1394,1401,1408,1416,1424,1432,1440,1446,1455,1462,1468,1476,1484,1492,1500,1506,1513,1518,1526,1531,1540,1548,1555,1562,1568,1576,1583,1592,1600,1607,1615,1622,1628,1636,1644,1651,1657,1663,1670,1676,1681,1686,1693,1701,1708,1715,1720,1725,1733,1739,1746,1753,1760,1766,1771,1778,1784,1789,1795,1804,1810,1817,1824,1830,1837,1843,1847,1852,1857,1862,1866,1872,1877,1880,1884,1889,1897,1906,1915,1923,1929,1935,1942,1951,1958,1965,1971,1978,1983,1990,1997,2004,2011,2019,2026,2033,2039,2046,2052,2060,2066,2074,2081,2089,2096,2104,2112,2120,2128,2135,2144,2152,2160,2168,2173,2182,2191,2199,2207,2215,2221,2229,2236,2243,2250,2258,2266,2272,2278,2282,2290,2297,2305,2313,2320,2326,2332,2337,2343,2350,2358,2366,2373,2378,2383,2390,2396,2403,2408,2417,2422,2428,2436,2442,2448,2456,2464,2470,2476,2483,2490,2497,2503,2510,2516,2524,2531,2540,2548,2553,2560,2568,2575,2581,2589,2597,2603,2610,2617,2624,2631,2638,2644,2650,2657,2666,2672,2678,2685,2693,2699,2705,2710,2715,2723,2729,2735,2741,2748,2755,2762,2768,2776,2781,2788,2794,2798,2803,2807],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":27,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",10.46,11.12,0.19,1.78,1047571.651025,14185,10.8127,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",11.14,10.484,10.7,-0.3,-2.73,1014926.083835,12209,10.6593,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",10.98,11.08,10.695,11,0.12,1.1,947439.270184,9915,10.9519,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",11.1,11.44,10.87,10.88,-0.42,-3.72,664162.548597,9112,11.0568,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",11.13,11.4999,10.92,11.3,0.21,1.89,1075714.909123,11584,11.265,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",11.65,11.76,10.865,11.09,-0.54,-4.64,1468199.590454,16570,11.1667,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",11.96,11.59,11.63,-0.63,-5.14,889020.921948,12059,11.7315,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",11.79,12.33,11.55,12.26,0.86,7.54,1434778.702361,13911,11.9442,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",11.48,11.57,11.28,11.4,0.05,0.44,1268429.640586,11694,11.3921,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",11.56,11.67,11.261,11.35,-0.36,-3.07,1947467.346054,11841,11.3821,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":198,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",12.41,12.5,11.66,11.71,-2.5,1452217.839137,15297,11.9579,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",12.58,12.765,11.85,12.01,-0.53,-4.23,1388130.483421,14738,12.1078,{"date":312,"open":313,"high":314,"low":262,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",12.72,12.825,12.54,-0.16,-1.26,952635.885131,13383,12.5924,{"date":322,"open":323,"high":324,"low":323,"close":325,"change":326,"percent_change":29,"volume":327,"transactions":328,"vwap":329},"2026-09-14",12.02,12.79,12.7,0.43,862505.081197,11066,12.5817,{"date":331,"open":332,"high":333,"low":334,"close":332,"change":123,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",12.27,12.73,11.95,2.08,872771.448828,10488,12.3917,{"date":340,"open":315,"high":313,"low":239,"close":323,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",-0.9,-6.97,1098743.372915,11413,12.0404,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":285,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",13.28,13.445,12.735,12.92,-2.71,597480.500217,9523,12.9194,{"date":357,"open":358,"high":359,"low":360,"close":348,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",13.74,13.895,13.14,-0.52,-3.77,608419.507876,9457,13.3408,{"date":367,"open":368,"high":369,"low":370,"close":368,"change":371,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",13.8,13.99,13.64,0,451512.4669,8820,13.8284,{"date":376,"open":377,"high":378,"low":379,"close":368,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",13.75,13.97,13.26,0.42,3.14,1045134.50964,12193,13.6672,{"date":386,"open":358,"high":387,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",13.92,13.38,-0.33,-2.41,714484.195931,10105,13.5634,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",13.91,14.125,13.5195,13.71,-0.34,-2.42,587079.703277,9004,13.7888,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",14.41,14.545,14.02,14.05,-0.71,-4.81,586683.194301,10663,14.1496,{"date":417,"open":418,"high":419,"low":418,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",14.58,14.915,14.76,0.39,2.71,302239.306465,5067,14.7241,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":389,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",14.51,14.69,14.26,14.37,-2.24,529204.799868,7528,14.4676,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",15.23,15.34,14.655,14.7,-0.61,-3.98,314445.564514,6735,14.8015,{"date":448,"open":449,"high":450,"low":451,"close":73,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",15.19,15.45,14.6001,0.55,3.73,382400.7191,6214,15.2959,{"date":458,"open":459,"high":460,"low":461,"close":420,"change":316,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",14.96,15.325,14.68,-1.07,382778.069851,6717,14.8236,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",14.78,15.275,14.745,14.92,0.23,1.57,400470.764696,5940,14.9627,{"date":478,"open":479,"high":419,"low":430,"close":429,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",14.6,-0.22,-1.48,482432.987441,8893,14.7146,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",15.11,16.14,14.82,14.91,0.62,4.34,638414.743304,9260,15.3265,{"date":497,"open":498,"high":450,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",15.12,14.28,14.29,-0.79,-5.24,593379.556479,8142,14.5312,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":361,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",15.22,15.305,14.95,15.08,-3.33,513695.004394,9671,15.0949,{"date":517,"open":518,"high":518,"low":487,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",16.005,15.6,0.76,5.12,605939.034106,10378,15.4988,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",14.63,14.9625,14.48,14.84,0.45,3.13,544173.240225,9739,14.7971,{"date":537,"open":538,"high":539,"low":368,"close":540,"change":123,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",14.1,14.465,14.39,1.77,594997.203688,9218,14.2937,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":153,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",13.93,14.47,13.6473,14.14,2.54,766671.45315,12002,14.1489,{"date":556,"open":557,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",14.67,13.6,13.79,-1.24,-8.25,1351029.946671,19779,14.0973,{"date":566,"open":500,"high":567,"low":550,"close":568,"change":103,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-07",15.33,15.03,7.2,1032464.384713,16124,14.863,{"date":574,"open":575,"high":575,"low":576,"close":409,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-06",14.62,13.84,-0.8,-5.4,502612.81948,8649,14.0312,{"date":583,"open":584,"high":487,"low":585,"close":489,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",14.43,13.8801,0.53,3.71,557871.256154,11592,14.7964,{"date":592,"open":593,"high":594,"low":593,"close":500,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",13.19,14.3,1.29,9.92,1158884.503131,13866,13.7694,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":231,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-03",13.09,13.54,12.84,13,1.64,1075457.487837,14458,13.0504,{"date":611,"open":612,"high":613,"low":614,"close":324,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-31",13.1,13.24,12.50005,-0.55,-4.12,926750.510633,15497,12.8974,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",15.21,15.455,13.17,13.34,-2.08,-13.49,812133.172979,13882,13.7904,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-29",15.9,16.255,15.405,15.42,-0.81,-4.99,480033.932268,11601,15.6599,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-28",15.99,16.5,15.98,16.23,0.6,3.84,472254.247488,10032,16.213,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-27",16.34,16.885,15.57,15.63,-0.29,-1.82,490262.400006,8533,15.864,{"date":665,"open":666,"high":667,"low":461,"close":668,"change":595,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-24",14.71,16.05,15.92,8.82,566281.383723,9409,15.7901,{"date":674,"open":675,"high":676,"low":677,"close":527,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-23",14.87,15.075,14.24,-0.64,-4.19,718271.158184,10512,14.5804,{"date":684,"open":519,"high":685,"low":487,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-22",15.875,15.27,0.03,0.2,560872.350939,8784,15.2987,{"date":693,"open":461,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-21",15.36,14.625,15.24,0.36,2.42,528155.397756,9634,15.1658,{"date":703,"open":704,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-20",15.89,14.86,14.88,-0.96,-6.06,604925.895112,10736,15.0475,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":616,"volume":719,"transactions":9,"vwap":717},"2026-07-17",16.44,16.98,15.73,15.84,-0.68,498400,{"date":721,"open":722,"high":723,"low":722,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-16",16.19,16.91,16.52,0.37,2.29,501900,{"date":729,"open":730,"high":645,"low":731,"close":732,"change":128,"percent_change":551,"volume":733,"transactions":9,"vwap":732},"2026-07-15",15.96,15.94,16.15,544100,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":231,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-14",15.86,16.040001,15.48,15.75,1.35,447700,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":659,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-13",15.85,16,15.4,15.54,-1.83,506600,{"date":751,"open":752,"high":753,"low":752,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-10",15.66,16.53,15.83,0.22,1.41,536600,{"date":759,"open":760,"high":736,"low":567,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-09",15.64,15.61,-0.04,-0.26,490500,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-08",16.27,16.43,15.62,15.65,-0.92,-5.55,1038600,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":188,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-07",16.42,16.83,16.37,16.57,1.16,578900,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-06",16.54,16.86,15.77,16.38,-0.41,-2.44,682600,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":128,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-07-02",16.625,16.82,16.145,16.79,2.44,511800,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-01",17.059999,17.9,16.33,16.39,-0.87,-5.04,701000,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":21,"percent_change":577,"volume":814,"transactions":9,"vwap":813},"2026-06-30",17.2,17.615,16.96,17.26,817300,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":688,"percent_change":780,"volume":821,"transactions":9,"vwap":820},"2026-06-29",17.16,17.67,16.51,17.4,906600,{"date":823,"open":824,"high":825,"low":826,"close":810,"change":827,"percent_change":797,"volume":828,"transactions":9,"vwap":810},"2026-06-26",16.8,17.25,16.77,0.41,897400,{"date":830,"open":801,"high":831,"low":832,"close":796,"change":108,"percent_change":697,"volume":833,"transactions":9,"vwap":796},"2026-06-25",17.8,16.76,711600,{"date":835,"open":498,"high":836,"low":498,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-24",16.95,16.73,1.98,13.42,1028600,{"date":842,"open":843,"high":705,"low":677,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-23",14.25,14.75,0.31,2.15,403200,{"date":849,"open":850,"high":769,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-22",15.53,14.38,14.44,-1.16,-7.44,569600,{"date":857,"open":557,"high":633,"low":858,"close":519,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":519},"2026-06-18",14.65,1.08,7.44,1492900,{"date":863,"open":468,"high":747,"low":500,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-17",14.52,-0.44,-2.94,752800,{"date":869,"open":510,"high":870,"low":468,"close":459,"change":274,"percent_change":871,"volume":872,"transactions":9,"vwap":459},"2026-06-16",15.565,0.34,505700,{"date":874,"open":636,"high":488,"low":490,"close":490,"change":21,"percent_change":875,"volume":876,"transactions":9,"vwap":490},"2026-06-15",-0.93,606300,{"date":878,"open":879,"high":880,"low":510,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-12",14.99,15.475,15.05,-0.07,-0.46,645100,{"date":886,"open":887,"high":888,"low":889,"close":498,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":498},"2026-06-11",14.46,15.13,14.15,0.69,4.78,608500,{"date":894,"open":895,"high":896,"low":897,"close":584,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":584},"2026-06-10",14.85,15.09,14.31,-0.39,-2.63,626000,{"date":902,"open":903,"high":904,"low":548,"close":489,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":489},"2026-06-09",14.53,15.346,0.52,3.64,561500,{"date":909,"open":540,"high":910,"low":911,"close":594,"change":198,"percent_change":912,"volume":913,"transactions":9,"vwap":594},"2026-06-08",14.81,14.215,-2.05,339700,{"date":915,"open":550,"high":910,"low":916,"close":479,"change":123,"percent_change":917,"volume":918,"transactions":9,"vwap":479},"2026-06-05",14.08,1.74,599800,{"date":920,"open":910,"high":530,"low":921,"close":922,"change":923,"percent_change":341,"volume":924,"transactions":9,"vwap":922},"2026-06-04",14.2,14.35,-0.13,747300,{"date":926,"open":895,"high":879,"low":921,"close":529,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":529},"2026-06-03",-0.57,-3.79,683200,{"date":931,"open":519,"high":761,"low":932,"close":881,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":881},"2026-06-02",14.97,-0.56,-3.59,474200,{"date":937,"open":760,"high":938,"low":696,"close":761,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":761},"2026-06-01",15.78,0.15,0.97,537500,{"date":943,"open":944,"high":732,"low":945,"close":945,"change":882,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-29",15.5,15.46,-0.45,609900,{"date":949,"open":950,"high":951,"low":952,"close":850,"change":953,"percent_change":531,"volume":954,"transactions":9,"vwap":850},"2026-05-28",15.015,15.897,15,0.07,555000,{"date":956,"open":957,"high":958,"low":959,"close":945,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":945},"2026-05-27",15.16,16.12,14.74,0.58,3.9,623600,{"date":964,"open":965,"high":438,"low":966,"close":706,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":706},"2026-05-26",14.73,14.721,0.29,1.99,609800,{"date":971,"open":529,"high":666,"low":972,"close":973,"change":762,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-22",14.36,14.59,-0.27,538800,{"date":977,"open":978,"high":844,"low":979,"close":527,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":527},"2026-05-21",13.61,13.22,0.7,5.03,728200,{"date":984,"open":985,"high":986,"low":987,"close":547,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":547},"2026-05-20",12.98,13.96,12.49,1.36,10.82,763500,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-19",12.77,13.05,12.2,12.57,-0.28,-2.18,1252800,{"date":1001,"open":612,"high":1002,"low":993,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-18",13.41,12.85,-0.25,-1.91,1110000,{"date":1008,"open":1009,"high":1010,"low":1011,"close":612,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":612},"2026-05-15",13.44,13.5,12.8,-0.49,-3.61,982400,{"date":1016,"open":1017,"high":410,"low":1018,"close":1019,"change":1020,"percent_change":61,"volume":1021,"transactions":9,"vwap":1019},"2026-05-14",13.66,13.365,13.59,0.16,868900,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":827,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-13",12.93,13.45,12.71,13.43,3.15,1046200,{"date":1031,"open":844,"high":1032,"low":302,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-12",14.815,13.02,-2.01,-13.37,2736000,{"date":1038,"open":864,"high":1039,"low":916,"close":568,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":568},"2026-05-11",15.1,0.71,4.96,2001900,{"date":1044,"open":431,"high":887,"low":396,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-08",14.32,-0.03,-0.21,568300,{"date":1050,"open":1051,"high":1052,"low":410,"close":922,"change":198,"percent_change":912,"volume":1053,"transactions":9,"vwap":922},"2026-05-07",14.61,14.77,630700,{"date":1055,"open":468,"high":1056,"low":407,"close":858,"change":275,"percent_change":1057,"volume":1058,"transactions":9,"vwap":858},"2026-05-06",15.18,3.1,952200,{"date":1060,"open":1061,"high":1062,"low":889,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-05",14.22,14.54,14.21,0.17,1.21,795200,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-04",15.07,14.03,14.04,-1.22,-7.99,741100,{"date":1076,"open":568,"high":1077,"low":903,"close":1078,"change":138,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-01",15.49,15.26,4.52,725900,{"date":1082,"open":1083,"high":1051,"low":1084,"close":479,"change":531,"percent_change":1085,"volume":1086,"transactions":9,"vwap":479},"2026-04-30",14.285,14,3.18,592400,{"date":1088,"open":1051,"high":1089,"low":1090,"close":889,"change":252,"percent_change":1091,"volume":1092,"transactions":9,"vwap":889},"2026-04-29",14.898,14.09,-4.26,520100,{"date":1094,"open":459,"high":622,"low":1095,"close":468,"change":882,"percent_change":1096,"volume":1097,"transactions":9,"vwap":468},"2026-04-28",14.583,-0.47,451500,{"date":1099,"open":1100,"high":1077,"low":489,"close":895,"change":285,"percent_change":1101,"volume":1102,"transactions":9,"vwap":895},"2026-04-27",15.04,-2.37,376100,{"date":1104,"open":449,"high":945,"low":1039,"close":622,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":622},"2026-04-24",-0.18,-1.17,481400,{"date":1109,"open":752,"high":1110,"low":1100,"close":1111,"change":763,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-04-23",15.7,15.39,-1.66,438300,{"date":1115,"open":938,"high":745,"low":1116,"close":770,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":770},"2026-04-22",15.44,0.13,0.84,606000,{"date":1121,"open":767,"high":1122,"low":1116,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-21",16.555,15.52,-0.2,-1.27,819700,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1131,"change":68,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-20",14.64,15.79,15.72,6.07,677900,{"date":1135,"open":1071,"high":636,"low":1071,"close":489,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":489},"2026-04-17",1.24,9.13,741000,{"date":1140,"open":1141,"high":387,"low":1142,"close":1141,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1141},"2026-04-16",13.58,13.441,0.11,0.82,487300,{"date":1147,"open":1148,"high":1149,"low":979,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-15",13.85,13.905,13.47,-0.37,-2.67,502600,{"date":1155,"open":1063,"high":584,"low":1156,"close":576,"change":1096,"percent_change":1157,"volume":1158,"transactions":9,"vwap":576},"2026-04-14",13.82,-3.28,516600,{"date":1160,"open":1161,"high":851,"low":1162,"close":897,"change":380,"percent_change":1163,"volume":1164,"transactions":9,"vwap":897},"2026-04-13",13.94,13.585,3.02,511100,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":285,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-10",14.27,14.555,13.83,13.89,-2.53,381700,{"date":1174,"open":1175,"high":1176,"low":358,"close":843,"change":953,"percent_change":54,"volume":1177,"transactions":9,"vwap":843},"2026-04-09",13.98,14.365,733000,{"date":1179,"open":889,"high":675,"low":1180,"close":1181,"change":520,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-08",14.06,14.18,5.66,815100,{"date":1185,"open":500,"high":852,"low":1186,"close":839,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":839},"2026-04-07",13.29,-1.11,-7.64,713000,{"date":1191,"open":1170,"high":1062,"low":1192,"close":903,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":903},"2026-04-06",13.88,0.46,3.27,501300,{"date":1197,"open":1156,"high":1198,"low":1199,"close":1200,"change":687,"percent_change":231,"volume":1201,"transactions":9,"vwap":1200},"2026-04-02",14.5,13.598,14.07,546200,{"date":1203,"open":1192,"high":540,"low":358,"close":1071,"change":209,"percent_change":263,"volume":1204,"transactions":9,"vwap":1071},"2026-04-01",476000,{"date":1206,"open":1207,"high":1181,"low":1025,"close":387,"change":275,"percent_change":1208,"volume":1209,"transactions":9,"vwap":387},"2026-03-31",13.77,3.26,582400,{"date":1211,"open":1212,"high":1213,"low":1009,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-30",13.57,13.995,13.48,0.09,0.67,660200,{"date":1219,"open":538,"high":1220,"low":1221,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-27",14.135,13.39,-0.82,-5.77,709100,{"date":1226,"open":500,"high":844,"low":397,"close":1063,"change":1124,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1063},"2026-03-26",-1.39,530600,{"date":1230,"open":529,"high":1231,"low":1232,"close":407,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":407},"2026-03-25",14.495,13.55,0.33,2.34,658200,{"date":1237,"open":1238,"high":1239,"low":1240,"close":916,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":916},"2026-03-24",14.155,14.19,13.795,-0.11,-0.78,771700,{"date":1245,"open":852,"high":1062,"low":1246,"close":1239,"change":725,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1239},"2026-03-23",13.86,2.68,1165900,{"date":1250,"open":410,"high":1181,"low":1141,"close":1156,"change":997,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1156},"2026-03-20",-1.99,1580700,{"date":1254,"open":1255,"high":1045,"low":1256,"close":538,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":538},"2026-03-19",14.11,13.78,-0.15,-1.05,1066600,{"date":1261,"open":1262,"high":1263,"low":1239,"close":843,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":843},"2026-03-18",15.01,15.14,-0.94,-6.19,1054800,{"date":1268,"open":786,"high":730,"low":1269,"close":449,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":449},"2026-03-17",15.15,-0.58,-3.68,759000,{"date":1274,"open":760,"high":1275,"low":696,"close":786,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":786},"2026-03-16",15.82,0.3,1.94,1064400,{"date":1280,"open":952,"high":519,"low":1281,"close":1282,"change":1216,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-13",14.825,15.47,4.53,746700,{"date":1286,"open":510,"high":1287,"low":407,"close":1288,"change":242,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-12",15.175,14.8,-3.52,953500,{"date":1292,"open":1293,"high":1294,"low":879,"close":439,"change":883,"percent_change":1295,"volume":1296,"transactions":9,"vwap":439},"2026-03-11",15.67,15.74,-2.91,891000,{"date":1298,"open":761,"high":1299,"low":1300,"close":1301,"change":1215,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-10",16.094999,15.28,15.8,0.57,1034700,{"date":1305,"open":784,"high":784,"low":706,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-09",15.71,-0.69,-4.21,1213500,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-06",16.89,16.925,16.35,16.4,-0.85,-4.93,673200,{"date":1320,"open":1321,"high":1322,"low":1323,"close":825,"change":1324,"percent_change":660,"volume":1325,"transactions":9,"vwap":825},"2026-03-05",17.31,17.62,16.875,-0.32,757400,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1143,"volume":1332,"transactions":9,"vwap":1330},"2026-03-04",17.7,17.08,17.57,0.02,349200,{"date":1334,"open":1335,"high":1336,"low":832,"close":1337,"change":316,"percent_change":341,"volume":1338,"transactions":9,"vwap":1337},"2026-03-03",17.07,17.72,17.55,580900,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":285,"percent_change":1251,"volume":1345,"transactions":9,"vwap":1344},"2026-03-02",17.5,17.75,16.92,17.71,702500,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-02-27",18.23,18.69,18,18.07,-0.35,-1.9,616000,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1241,"volume":1362,"transactions":9,"vwap":1360},"2026-02-26",18.44,18.7,18.09,18.42,-0.02,460600,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1357,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1357},"2026-02-25",19.26,19.325,17.88,-0.76,-3.96,458800,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-02-24",19.96,20.415,19.2,-0.83,-4.14,551300,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":883,"percent_change":432,"volume":1385,"transactions":9,"vwap":1384},"2026-02-23",20.59,20.73,19.7,20.030001,706300,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1124,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-02-20",20.75,21.19,20.41,20.49,-0.97,368500,{"date":1395,"open":1396,"high":1397,"low":1390,"close":1398,"change":1399,"percent_change":637,"volume":1400,"transactions":9,"vwap":1398},"2026-02-19",20.58,20.94,20.69,-0.17,297000,{"date":1402,"open":1403,"high":1404,"low":1388,"close":1405,"change":923,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-02-18",20.92,21.55,20.86,-0.62,266900,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":659,"volume":1415,"transactions":9,"vwap":1413},"2026-02-17",21.23,21.43,20.115,20.99,-0.06,423600,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":138,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-02-13",20.79,21.545,20.715,21.049999,3.24,512500,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1047,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-02-12",20.91,21.47,20.33,20.39,-1.02,424000,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":946,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-02-11",20.74,21.065001,20.45,20.6,-2.14,386100,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1421,"change":83,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1421},"2026-02-10",19.99,21.27,6.8,463300,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-09",19.65,20.22,19.39,19.71,0.14,0.72,376500,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1459,"change":1302,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-02-06",19,19.86,19.57,3,469000,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1457,"change":1151,"percent_change":1005,"volume":1467,"transactions":9,"vwap":1457},"2026-02-05",19.25,19.41,18.89,434400,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":61,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-02-04",18.56,19.83,18.534,19.37,6.55,798700,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":472,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-02-03",17.87,19.308,17.82,18.18,1.28,503100,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":865,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-02-02",18.45,18.64,17.78,17.95,-2.39,366100,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":480,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-01-30",18.27,18.61,17.94,18.39,-1.18,443000,{"date":1501,"open":1357,"high":1502,"low":1481,"close":1495,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1495},"2026-01-29",18.83,0.18,0.98,531000,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1331,"percent_change":1143,"volume":1512,"transactions":9,"vwap":1511},"2026-01-28",18.41,18.96,18.26,18.43,504600,{"date":1514,"open":1497,"high":1515,"low":1516,"close":1508,"change":1105,"percent_change":1392,"volume":1517,"transactions":9,"vwap":1508},"2026-01-27",18.735,18.059999,388800,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":442,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-01-26",19.24,19.259,18.51,18.59,-3.18,357900,{"date":1527,"open":1473,"high":1528,"low":1529,"close":1375,"change":1257,"percent_change":1242,"volume":1530,"transactions":9,"vwap":1375},"2026-01-23",19.375,18.87,225400,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-01-22",19.95,20.26,19.19,19.35,-0.43,-2.17,325900,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":452,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-01-21",19.4,20.040001,19.065001,19.78,2.86,376000,{"date":1549,"open":1457,"high":1550,"low":1551,"close":1552,"change":1352,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-01-20",19.72,18.8,19.23,-1.79,309100,{"date":1556,"open":1557,"high":1429,"low":1450,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-01-16",19.79,19.58,-0.72,-3.55,458700,{"date":1563,"open":1451,"high":1428,"low":1564,"close":1565,"change":1566,"percent_change":1208,"volume":1567,"transactions":9,"vwap":1565},"2026-01-15",19.47,20.3,0.64,404500,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":974,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-01-14",19.82,20.11,19.45,19.66,-1.35,321300,{"date":1577,"open":1578,"high":1579,"low":1558,"close":1580,"change":1331,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-01-13",19.9,20.125,19.93,0.1,279900,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-01-12",19.51,20.458,19.3,19.91,0.26,1.32,439000,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1448,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1448},"2026-01-09",18.15,19.68,17.91,2.01,11.39,744800,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1604,"change":138,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2026-01-08",16.68,17.97,17.64,3.89,640500,{"date":1608,"open":1609,"high":1610,"low":1611,"close":715,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":715},"2026-01-07",17.42,17.645,16.815,-0.51,-2.92,724100,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":871,"percent_change":838,"volume":1621,"transactions":9,"vwap":1620},"2026-01-06",16.93,17.51,16.59,17.49,496700,{"date":1623,"open":1624,"high":1604,"low":715,"close":1625,"change":1626,"percent_change":108,"volume":1627,"transactions":9,"vwap":1625},"2026-01-05",17,17.15,0.01,456700,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":472,"volume":1635,"transactions":9,"vwap":1633},"2026-01-02",17.12,17.38,16.9,17.14,0.04,447900,{"date":1637,"open":1638,"high":1639,"low":1335,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2025-12-31",17.21,17.322,17.1,-0.24,-1.38,337700,{"date":1645,"open":1646,"high":1341,"low":1647,"close":1648,"change":1649,"percent_change":883,"volume":1650,"transactions":9,"vwap":1648},"2025-12-30",17.33,17.13,17.34,-0.08,284200,{"date":1652,"open":1328,"high":1653,"low":1654,"close":1609,"change":865,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1609},"2025-12-29",17.86,17.27,-2.46,509800,{"date":1658,"open":1367,"high":1659,"low":1660,"close":1653,"change":1661,"percent_change":997,"volume":1662,"transactions":9,"vwap":1653},"2025-12-26",17.942,17.565,-0.05,245900,{"date":1664,"open":1328,"high":1665,"low":1666,"close":1596,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1596},"2025-12-24",17.93,17.53,0.27,1.53,140000,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1604,"change":316,"percent_change":341,"volume":1675,"transactions":9,"vwap":1604},"2025-12-23",17.76,17.85,17.376,263600,{"date":1677,"open":802,"high":1678,"low":818,"close":831,"change":1679,"percent_change":933,"volume":1680,"transactions":9,"vwap":831},"2025-12-22",18.235,-0.1,367800,{"date":1682,"open":1594,"high":1481,"low":1683,"close":802,"change":242,"percent_change":1684,"volume":1685,"transactions":9,"vwap":802},"2025-12-19",17.612,-2.93,1438400,{"date":1687,"open":1688,"high":1689,"low":1360,"close":1357,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1357},"2025-12-18",19.15,19.62,-0.23,-1.23,419100,{"date":1694,"open":1695,"high":1696,"low":1348,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-12-17",18.85,19.125,18.67,-0.48,-2.51,497800,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1688,"change":1698,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1688},"2025-12-16",19.77,19.8,19.059999,-2.45,320900,{"date":1709,"open":1384,"high":1710,"low":1711,"close":1712,"change":974,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-12-15",20.32,19.595,19.63,-1.36,448100,{"date":1716,"open":1557,"high":1717,"low":1585,"close":1578,"change":1667,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1578},"2025-12-12",19.98,1.38,411100,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1712,"change":1117,"percent_change":1216,"volume":1724,"transactions":9,"vwap":1712},"2025-12-11",19.56,20.16,405400,{"date":1726,"open":1727,"high":1728,"low":1350,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-12-10",18.040001,19.59,19.5,1.45,8.03,584400,{"date":1734,"open":1350,"high":1735,"low":1342,"close":1736,"change":1004,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-12-09",18.37,18.049999,-1.37,318900,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-12-08",18.86,18.3,-0.5,-2.66,311800,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1551,"change":1324,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1551},"2025-12-05",19.18,19.315,18.78,-1.67,329300,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1757,"change":678,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-12-04",19.76,18.98,19.12,-3.24,286600,{"date":1761,"open":1762,"high":1534,"low":1763,"close":1755,"change":380,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1755},"2025-12-03",19.38,19.29,2.17,370200,{"date":1767,"open":1763,"high":1768,"low":1457,"close":1769,"change":1331,"percent_change":1581,"volume":1770,"transactions":9,"vwap":1769},"2025-12-02",19.6,19.34,236900,{"date":1772,"open":1587,"high":1773,"low":1774,"close":1775,"change":946,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-12-01",19.81,19.22,19.32,-2.28,276100,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1703,"change":1661,"percent_change":1004,"volume":1783,"transactions":9,"vwap":1703},"2025-11-28",19.74,19.92,19.545,109800,{"date":1785,"open":1520,"high":1786,"low":1375,"close":1570,"change":153,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1570},"2025-11-26",20.12,1.8,401900,{"date":1790,"open":1757,"high":1791,"low":1792,"close":1564,"change":160,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1564},"2025-11-25",19.783,18.88,3.95,445700,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-11-24",19.16,19.215,18.65,18.73,-0.7,-3.6,384000,{"date":1805,"open":1367,"high":1595,"low":1806,"close":1807,"change":917,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-11-21",17.689,19.43,9.84,454600,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1649,"percent_change":946,"volume":1816,"transactions":9,"vwap":1815},"2025-11-20",17.73,18.25,17.61,17.69,309800,{"date":1818,"open":1603,"high":1819,"low":1815,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-11-19",18.14,17.77,-0.19,-1.06,248100,{"date":1825,"open":1826,"high":1348,"low":1827,"close":1828,"change":762,"percent_change":480,"volume":1829,"transactions":9,"vwap":1828},"2025-11-18",17.84,17.606,17.96,319600,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1350,"change":1258,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1350},"2025-11-17",18.72,18.92,17.92,-5.51,412600,{"date":1838,"open":1839,"high":1840,"low":1741,"close":1841,"change":1679,"percent_change":361,"volume":1842,"transactions":9,"vwap":1841},"2025-11-14",19.11,19.52,19.049999,243100,{"date":1844,"open":1729,"high":1845,"low":1705,"close":1688,"change":1151,"percent_change":1353,"volume":1846,"transactions":9,"vwap":1688},"2025-11-13",19.88,279500,{"date":1848,"open":1780,"high":1442,"low":1849,"close":1840,"change":1566,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1840},"2025-11-12",19.21,3.39,342300,{"date":1853,"open":1854,"high":1855,"low":1551,"close":1792,"change":1679,"percent_change":306,"volume":1856,"transactions":9,"vwap":1792},"2025-11-11",19.09,19.31,227400,{"date":1858,"open":1859,"high":1797,"low":1860,"close":1756,"change":108,"percent_change":143,"volume":1861,"transactions":9,"vwap":1756},"2025-11-10",18.93,18.414,296400,{"date":1863,"open":1358,"high":1839,"low":1864,"close":1833,"change":188,"percent_change":103,"volume":1865,"transactions":9,"vwap":1833},"2025-11-07",18.57,342600,{"date":1867,"open":1868,"high":1459,"low":1800,"close":1800,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1800},"2025-11-06",19.42,-0.6,-3.1,315300,{"date":1873,"open":1874,"high":1448,"low":1457,"close":1875,"change":1589,"percent_change":988,"volume":1876,"transactions":9,"vwap":1875},"2025-11-05",19.07,19.33,372000,{"date":1878,"open":1874,"high":1542,"low":1551,"close":1874,"change":1241,"percent_change":927,"volume":1879,"transactions":9,"vwap":1874},"2025-11-04",492400,{"date":1881,"open":1722,"high":1722,"low":1841,"close":1748,"change":1406,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1748},"2025-11-03",-3.13,383000,{"date":1885,"open":1689,"high":1886,"low":1887,"close":1704,"change":1105,"percent_change":341,"volume":1888,"transactions":9,"vwap":1704},"2025-10-31",20.07,19.17,682300,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1717,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1717},"2025-10-30",20.845,21.2,19.49,-1.63,-7.54,781700,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-10-29",22.5,22.86,21.4,21.61,-0.91,-4.04,430300,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-10-28",22.7,23.2,22.16,22.52,-0.67,-2.89,377500,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1361,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-10-27",23.5,23.745,23.02,23.19,-0.09,292200,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1927,"change":1634,"percent_change":1064,"volume":1928,"transactions":9,"vwap":1927},"2025-10-24",23.66,23.8,23.21,219200,{"date":1930,"open":1927,"high":1931,"low":1932,"close":1933,"change":209,"percent_change":905,"volume":1934,"transactions":9,"vwap":1933},"2025-10-23",23.42,22.8,23.17,192700,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1690,"percent_change":1941,"volume":1675,"transactions":9,"vwap":1940},"2025-10-22",23.15,23.665,22.855,23.049999,-0.99,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-10-21",22.37,23.61,22.2,23.28,0.68,3.01,195600,{"date":1952,"open":1917,"high":1953,"low":1954,"close":1955,"change":1368,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-10-20",23.7,22.36,22.6,-3.25,262200,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":371,"percent_change":371,"volume":1964,"transactions":9,"vwap":1963},"2025-10-17",23,23.51,22.71,23.36,340400,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1963,"change":1801,"percent_change":1295,"volume":1970,"transactions":9,"vwap":1963},"2025-10-16",24.13,24.28,23.24,228100,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1241,"percent_change":883,"volume":1977,"transactions":9,"vwap":1976},"2025-10-15",24.17,24.655,23.97,24.059999,254100,{"date":1979,"open":1940,"high":1980,"low":1940,"close":1973,"change":1118,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1973},"2025-10-14",24.27,3.6,394100,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1241,"percent_change":1096,"volume":1989,"transactions":9,"vwap":1988},"2025-10-13",23.52,23.653,22.78,23.33,339100,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1679,"percent_change":220,"volume":1996,"transactions":9,"vwap":1995},"2025-10-10",23.13,23.795,22.85,23.44,447500,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":1801,"percent_change":1913,"volume":2003,"transactions":9,"vwap":2002},"2025-10-09",24,24.02,22.961,23.54,590400,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":400,"percent_change":1642,"volume":2010,"transactions":9,"vwap":2009},"2025-10-08",24.74,24.915,24.040001,24.24,325000,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":462,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-10-07",25.28,25.45,24.5,24.58,-4.17,365100,{"date":2020,"open":2021,"high":26,"low":2022,"close":2023,"change":2024,"percent_change":1295,"volume":2025,"transactions":9,"vwap":2023},"2025-10-06",26.5,25.41,25.65,-0.77,250300,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":697,"percent_change":1718,"volume":2032,"transactions":9,"vwap":2031},"2025-10-03",26.26,27.195,26.11,26.42,215100,{"date":2034,"open":2035,"high":2036,"low":2022,"close":2037,"change":316,"percent_change":442,"volume":2038,"transactions":9,"vwap":2037},"2025-10-02",25.99,26.18,26.059999,231000,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":1276,"percent_change":780,"volume":2045,"transactions":9,"vwap":2044},"2025-10-01",26.01,26.56,25.71,26.22,239300,{"date":2047,"open":2048,"high":2028,"low":2049,"close":2050,"change":389,"percent_change":317,"volume":2051,"transactions":9,"vwap":2050},"2025-09-30",26.12,25.55,25.92,256600,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":845,"volume":2059,"transactions":9,"vwap":2057},"2025-09-29",26.21,26.59,25.87,26.25,0.08,236100,{"date":2061,"open":2037,"high":2062,"low":2056,"close":2063,"change":845,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-09-26",26.465,26.17,1.2,231200,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":875,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-09-25",26.43,27.075001,25.72,25.86,-3.47,274100,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":1241,"percent_change":788,"volume":2080,"transactions":9,"vwap":2079},"2025-09-24",26.89,27.5,26.55,26.79,264700,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":688,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-09-23",26.87,27.42,26.793,26.9,0.75,258800,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2093,"change":1222,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-09-22",27.37,26.23,26.7,-2.98,397700,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":1903,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-09-19",28.2,28.43,27.404,27.52,-3.2,561000,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2099,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2099},"2025-09-18",28.33,28.8,27.85,0.28,0.99,263100,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":1324,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-09-17",28.86,30.345,27.86,28.15,-1.12,356900,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":74,"volume":2127,"transactions":9,"vwap":2125},"2025-09-16",28.78,29.25,27.965,28.47,-0.31,310100,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2122,"change":389,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2122},"2025-09-15",29.21,29.215,28.14,-1.13,309400,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-09-12",29.29,29.539,28.61,29.11,-1.01,-3.35,286800,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":859,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-09-11",29.49,31.02,29.225,30.12,3.72,378400,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":1869,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-09-10",29.84,29.9,28.82,29.040001,-2.02,220800,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":1574,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-09-09",30.88,31.155,29.38,29.64,-4.36,287000,{"date":2169,"open":2147,"high":177,"low":2170,"close":2171,"change":274,"percent_change":1020,"volume":2172,"transactions":9,"vwap":2171},"2025-09-08",30.2,30.99,297700,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-09-05",29.55,31.1,29.36,30.94,2.24,7.8,793800,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-09-04",28.13,29.24,28,28.7,0.89,3.2,373700,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":128,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-09-03",27.3,28.36,27.124,27.81,1.46,249000,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":1737,"volume":2206,"transactions":9,"vwap":2204},"2025-09-02",27,27.652,26.756,27.41,-0.38,257000,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":1537,"volume":2214,"transactions":9,"vwap":2212},"2025-08-29",27.65,28.21,27.48,27.79,-0.12,232400,{"date":2216,"open":2217,"high":2218,"low":2211,"close":2219,"change":1105,"percent_change":678,"volume":2220,"transactions":9,"vwap":2219},"2025-08-28",28.31,28.35,27.91,162200,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":946,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-08-27",28.41,28.79,27.87,28.09,-1.58,173500,{"date":2230,"open":2231,"high":2232,"low":2125,"close":2233,"change":1012,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-08-26",29.16,29.17,28.54,-1.69,208400,{"date":2237,"open":2231,"high":2238,"low":2239,"close":2240,"change":252,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-08-25",29.52,28.745,29.030001,-2.12,196500,{"date":2244,"open":2226,"high":2245,"low":2246,"close":2247,"change":1764,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-08-22",30.4,27.69,29.66,7.89,614500,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":1012,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-08-21",27.57,27.73,26.85,27.49,-1.75,195700,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":242,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-08-20",28.58,29.087999,27.885,27.98,-1.89,410400,{"date":2267,"open":2268,"high":2269,"low":2210,"close":2270,"change":1193,"percent_change":606,"volume":2271,"transactions":9,"vwap":2270},"2025-08-19",28.3,29.43,28.52,311100,{"date":2273,"open":2106,"high":2274,"low":2275,"close":2276,"change":108,"percent_change":231,"volume":2277,"transactions":9,"vwap":2276},"2025-08-18",28.57,27.95,28.059999,351000,{"date":2279,"open":2139,"high":2280,"low":2116,"close":2186,"change":762,"percent_change":21,"volume":2281,"transactions":9,"vwap":2186},"2025-08-15",28.795,305000,{"date":2283,"open":2284,"high":2233,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-08-14",27.99,27.329,28.040001,-1.31,-4.46,392100,{"date":2291,"open":2292,"high":2175,"low":2293,"close":2294,"change":2295,"percent_change":1033,"volume":2296,"transactions":9,"vwap":2294},"2025-08-13",26.36,26.07,29.35,3.38,778300,{"date":2298,"open":2299,"high":2035,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-08-12",25.5,25.125,25.97,0.88,3.51,295500,{"date":2306,"open":2041,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-08-11",26.31,24.565,25.09,-0.89,-3.43,297200,{"date":2314,"open":2315,"high":2037,"low":2316,"close":2317,"change":421,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-08-08",25.62,25.23,25.98,1.52,385400,{"date":2321,"open":2041,"high":2322,"low":2323,"close":2324,"change":371,"percent_change":371,"volume":2325,"transactions":9,"vwap":2324},"2025-08-07",26.57,25.52,25.59,319000,{"date":2327,"open":2054,"high":2328,"low":2329,"close":2324,"change":1912,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2324},"2025-08-06",26.49,25.565,-2.55,378700,{"date":2333,"open":2334,"high":2335,"low":2334,"close":2028,"change":39,"percent_change":1546,"volume":2336,"transactions":9,"vwap":2028},"2025-08-05",25.54,26.93,464800,{"date":2338,"open":2022,"high":2056,"low":2339,"close":2340,"change":421,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-08-04",25.245,25.53,1.55,288800,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":1105,"percent_change":411,"volume":2349,"transactions":9,"vwap":2348},"2025-08-01",24.83,25.7,24.21,25.14,523200,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":462,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-07-31",25.77,26.3,25.275,25.32,-4.05,499000,{"date":2359,"open":2360,"high":2253,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-07-30",27.02,26.1,26.39,-0.88,-3.23,305500,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2213,"percent_change":865,"volume":2372,"transactions":9,"vwap":2371},"2025-07-29",27.29,27.61,27.059999,27.27,244400,{"date":2374,"open":2375,"high":2225,"low":2021,"close":2376,"change":1921,"percent_change":389,"volume":2377,"transactions":9,"vwap":2376},"2025-07-28",27.19,27.39,269100,{"date":2379,"open":2380,"high":2077,"low":2381,"close":2211,"change":1503,"percent_change":138,"volume":2382,"transactions":9,"vwap":2211},"2025-07-25",27.45,26.68,553400,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2193,"change":2388,"percent_change":1308,"volume":2389,"transactions":9,"vwap":2193},"2025-07-24",27.93,28.28,26.61,-1.2,478600,{"date":2391,"open":2392,"high":2392,"low":2393,"close":2394,"change":1124,"percent_change":1801,"volume":2395,"transactions":9,"vwap":2394},"2025-07-23",29.12,27.892,28.5,522900,{"date":2397,"open":2293,"high":2398,"low":2399,"close":2187,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2187},"2025-07-22",28.71,25.95,3.29,12.95,957000,{"date":2404,"open":2071,"high":2405,"low":2406,"close":2022,"change":882,"percent_change":974,"volume":2407,"transactions":9,"vwap":2022},"2025-07-21",26.693,25.265,403300,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-07-18",27.09,27.14,24.82,25.48,-1.65,-6.08,668700,{"date":2418,"open":2419,"high":2380,"low":2335,"close":2420,"change":188,"percent_change":1040,"volume":2421,"transactions":9,"vwap":2420},"2025-07-17",27.12,27.13,253500,{"date":2423,"open":2424,"high":2375,"low":2057,"close":2425,"change":967,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-07-16",26.81,26.94,1.09,313700,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":578,"volume":2435,"transactions":9,"vwap":2433},"2025-07-15",28.55,28.65,26.44,26.65,-1.52,411200,{"date":2437,"open":2438,"high":2439,"low":2246,"close":2440,"change":923,"percent_change":883,"volume":2441,"transactions":9,"vwap":2440},"2025-07-14",28.23,28.465,28.17,238700,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2268,"change":2058,"percent_change":2109,"volume":2447,"transactions":9,"vwap":2268},"2025-07-11",27.36,28.62,27.32,341500,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":143,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-07-10",27.8,29.4,27.67,28.22,1.15,640400,{"date":2457,"open":2458,"high":2459,"low":2458,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-07-09",26.45,28.205,27.9,1.67,6.37,510900,{"date":2465,"open":2050,"high":2466,"low":2467,"close":2092,"change":231,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2092},"2025-07-08",26.495,25.51,0.81,324400,{"date":2471,"open":2472,"high":2068,"low":2473,"close":2474,"change":1679,"percent_change":2205,"volume":2475,"transactions":9,"vwap":2474},"2025-07-07",25.96,25.596,26.02,335500,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2048,"change":1559,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2048},"2025-07-03",27.030001,27.424,25.83,-2.68,428000,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":953,"percent_change":1589,"volume":2489,"transactions":9,"vwap":2488},"2025-07-02",26.75,27.11,26.29,26.84,431300,{"date":2491,"open":2492,"high":2117,"low":2493,"close":2494,"change":606,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-07-01",25.030001,24.98,26.77,6.53,721900,{"date":2498,"open":2499,"high":2334,"low":2500,"close":2501,"change":316,"percent_change":252,"volume":2502,"transactions":9,"vwap":2501},"2025-06-30",25.29,25.025,25.13,294900,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2499,"change":2508,"percent_change":1194,"volume":2509,"transactions":9,"vwap":2499},"2025-06-27",24.97,26.049999,24.85,0.8,1155100,{"date":2511,"open":2512,"high":2015,"low":2513,"close":2514,"change":2109,"percent_change":780,"volume":2515,"transactions":9,"vwap":2514},"2025-06-26",24.33,23.81,24.49,242400,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2347,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2347},"2025-06-25",24.67,24.75,23.75,-0.74,-2.97,295400,{"date":2525,"open":1973,"high":2526,"low":2527,"close":2528,"change":68,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2528},"2025-06-24",25.74,23.798,24.95,3.74,499900,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-06-23",22.42,24.172,21.84,24.049999,1.71,7.65,410700,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":2426,"volume":2547,"transactions":9,"vwap":2545},"2025-06-20",22.27,22.59,21.96,22.34,0.24,1057000,{"date":2549,"open":2544,"high":2550,"low":2544,"close":2551,"change":687,"percent_change":1452,"volume":2552,"transactions":9,"vwap":2551},"2025-06-18",22.795,22.1,364500,{"date":2554,"open":1940,"high":2555,"low":2556,"close":2557,"change":1258,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-06-17",23.757,21.95,22.07,-4.54,589900,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":697,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-06-16",23.23,23.355,22.555,23.12,1.58,467300,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":501,"percent_change":2142,"volume":2574,"transactions":9,"vwap":2573},"2025-06-13",23.11,23.695,22.46,22.76,503900,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2578,"change":586,"percent_change":2580,"volume":1714,"transactions":9,"vwap":2578},"2025-06-12",22.67,23.55,22.466,2.3,{"date":2582,"open":2583,"high":2584,"low":2585,"close":1919,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":1919},"2025-06-11",24.94,25.25,22.9,-1.5,-6.12,942400,{"date":2590,"open":1917,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-06-10",24.89,23.39,24.52,1.3,5.6,650000,{"date":2598,"open":2533,"high":1985,"low":2599,"close":2600,"change":2064,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-06-09",22.28,23.22,5.45,430100,{"date":2604,"open":1899,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":733,"transactions":9,"vwap":2607},"2025-06-06",22.57,21.58,22.02,-0.4,-1.78,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2533,"change":697,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2533},"2025-06-05",22.08,22.735,21.78,1.63,1040900,{"date":2618,"open":2619,"high":2620,"low":1410,"close":2621,"change":2302,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2621},"2025-06-04",21.34,22.19,22.059999,4.15,334700,{"date":2625,"open":2626,"high":2619,"low":2627,"close":2628,"change":905,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-06-03",20.65,20.5,21.18,2.52,307200,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":1124,"percent_change":707,"volume":2637,"transactions":9,"vwap":2636},"2025-06-02",20.63,20.81,20.284,20.66,469700,{"date":2639,"open":2640,"high":2641,"low":2642,"close":1405,"change":1626,"percent_change":274,"volume":2643,"transactions":9,"vwap":1405},"2025-05-30",20.72,21.114,20.61,279600,{"date":2645,"open":2626,"high":1397,"low":2646,"close":2647,"change":531,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2647},"2025-05-29",20.14,20.85,2.21,326200,{"date":2651,"open":2652,"high":1427,"low":2653,"close":2654,"change":2655,"percent_change":1835,"volume":2656,"transactions":9,"vwap":2654},"2025-05-28",21.26,20.37,20.4,-1.19,337900,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2662},"2025-05-27",21.38,21.715,20.848,21.59,0.61,2.91,375200,{"date":2667,"open":1565,"high":2668,"low":2669,"close":2670,"change":1064,"percent_change":1144,"volume":2671,"transactions":9,"vwap":2670},"2025-05-23",21.14,20.2,20.98,263800,{"date":2673,"open":2674,"high":2675,"low":2654,"close":2634,"change":389,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2634},"2025-05-22",20.9,21.242,-1.56,354000,{"date":2679,"open":2551,"high":2680,"low":2681,"close":2668,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2668},"2025-05-21",22.39,21.12,-1.21,-5.41,388500,{"date":2686,"open":2687,"high":1963,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-05-20",23.27,22.3,22.35,-0.95,-4.08,226000,{"date":2694,"open":2695,"high":2002,"low":2573,"close":2696,"change":389,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2696},"2025-05-19",23.1,23.3,-1.4,254200,{"date":2700,"open":2701,"high":2702,"low":1960,"close":2703,"change":275,"percent_change":2704,"volume":1856,"transactions":9,"vwap":2703},"2025-05-16",23.25,23.68,23.63,1.9,{"date":2706,"open":1947,"high":2707,"low":2708,"close":1920,"change":882,"percent_change":198,"volume":2709,"transactions":9,"vwap":1920},"2025-05-15",23.32,22.62,229500,{"date":2711,"open":1967,"high":2712,"low":2600,"close":2713,"change":707,"percent_change":1369,"volume":2714,"transactions":9,"vwap":2713},"2025-05-14",24.3,23.26,330400,{"date":2716,"open":2717,"high":2718,"low":1953,"close":2719,"change":2720,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2719},"2025-05-13",23.94,24.8,24.22,0.54,2.28,473800,{"date":2724,"open":2520,"high":2725,"low":2726,"close":2702,"change":2188,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2702},"2025-05-12",24.7,23.16,3.91,474300,{"date":2730,"open":2731,"high":2732,"low":2605,"close":2733,"change":762,"percent_change":1105,"volume":2734,"transactions":9,"vwap":2733},"2025-05-09",22.99,23.45,22.79,343000,{"date":2736,"open":2708,"high":2737,"low":2564,"close":2738,"change":960,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2738},"2025-05-08",23.365,22.83,2.61,346400,{"date":2742,"open":2688,"high":2743,"low":2744,"close":2745,"change":827,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2745},"2025-05-07",22.55,21.83,22.25,1.88,651700,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2535,"change":1222,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2535},"2025-05-06",22.33,22.68,21.28,-3.62,561400,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":1649,"percent_change":1352,"volume":2761,"transactions":9,"vwap":2760},"2025-05-05",22.51,23.115,22.305,22.66,327800,{"date":2763,"open":2545,"high":1919,"low":2750,"close":2764,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2764},"2025-05-02",22.74,0.65,2.94,261600,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":927,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2773},"2025-05-01",23.059999,23.155,21.94,22.09,-2.52,366400,{"date":2777,"open":2778,"high":2751,"low":2779,"close":2760,"change":762,"percent_change":1105,"volume":2780,"transactions":9,"vwap":2760},"2025-04-30",22.32,21.99,419300,{"date":2782,"open":2783,"high":2784,"low":2785,"close":1908,"change":198,"percent_change":2786,"volume":2787,"transactions":9,"vwap":1908},"2025-04-29",22.94,23.146,22.239,-1.3,262600,{"date":2789,"open":2790,"high":2791,"low":2792,"close":1960,"change":967,"percent_change":1482,"volume":2793,"transactions":9,"vwap":1960},"2025-04-28",22.75,23.38,22.375,418800,{"date":2795,"open":1911,"high":1919,"low":2796,"close":1962,"change":1921,"percent_change":898,"volume":2797,"transactions":9,"vwap":1962},"2025-04-25",22.22,610800,{"date":2799,"open":2800,"high":2585,"low":2621,"close":1932,"change":586,"percent_change":2801,"volume":2802,"transactions":9,"vwap":1932},"2025-04-24",22.4,2.38,364900,{"date":2804,"open":2695,"high":2805,"low":2745,"close":2542,"change":1626,"percent_change":1634,"volume":2806,"transactions":9,"vwap":2542},"2025-04-23",23.95,529900,{"date":181,"open":2808,"high":2750,"low":1410,"close":2809,"change":2810,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2809},21.33,22.26,0.93,4.36,396300]