[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EVER":3,"homepage-market-summary":31,"stock-historical-EVER":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"EVER","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},"EverQuote, Inc. Class A Common Stock","Nasdaq",null,"SERVICES-COMPUTER PROGRAMMING, DATA PROCESSING, ETC.","EverQuote Inc operates an online marketplace for insurance shopping, connecting consumers with insurance providers, including carriers and agents. Its marketplace is powered by proprietary data and technology platform that delivers high-intent, pre-validated consumer referrals aligned with insurers underwriting and profitability requirements. The platform provides transparency and campaign management tools, enabling providers to evaluate marketing spend performance and manage return on investment. Consumers can visit insurance provider websites, engage by phone, or submit data to receive quotes. Services are free for consumers, and the company derives revenue principally from consumer inquiries sold as referrals to insurance providers. It derives a majority of revenue from Direct channels.","356","Cambridge, MA",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},19.5,19.87,20.06,19.21,19.98,-0.48,-2.4,641560.67851,10099,19.5192,28.73,13.88,751098.360383284,37.8,2077,{"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},664676,242606690.095821,-13.68,"2025-04-22",[182,183,193,203,213,224,235,246,255,266,277,287,298,309,320,330,340,350,361,371,380,391,402,411,422,432,443,454,464,474,484,492,502,509,519,530,538,547,556,567,577,587,598,609,619,629,640,650,660,669,678,688,696,706,715,724,731,738,744,752,758,766,775,784,790,797,804,813,820,828,836,844,853,861,869,878,885,894,902,909,917,926,933,940,949,955,963,970,977,985,992,1000,1005,1012,1018,1026,1033,1040,1049,1056,1063,1070,1076,1084,1090,1097,1105,1111,1119,1127,1136,1145,1153,1161,1169,1177,1184,1191,1198,1205,1211,1218,1227,1233,1239,1247,1253,1261,1268,1274,1281,1290,1294,1301,1308,1313,1319,1327,1334,1340,1347,1353,1360,1365,1372,1378,1386,1393,1400,1406,1414,1420,1427,1435,1440,1448,1457,1465,1473,1480,1487,1494,1501,1508,1514,1521,1529,1536,1544,1553,1561,1567,1573,1579,1583,1591,1597,1605,1611,1614,1619,1624,1630,1636,1643,1649,1657,1664,1671,1677,1683,1691,1697,1702,1706,1715,1722,1729,1738,1743,1748,1755,1760,1766,1773,1781,1788,1794,1802,1808,1813,1819,1823,1827,1832,1838,1847,1855,1860,1867,1873,1877,1883,1889,1895,1902,1907,1913,1918,1925,1932,1940,1947,1953,1960,1967,1974,1979,1986,1994,2000,2004,2012,2018,2026,2032,2038,2045,2052,2058,2065,2071,2076,2083,2089,2094,2098,2103,2107,2112,2118,2122,2128,2130,2135,2139,2143,2150,2158,2163,2169,2174,2180,2186,2190,2195,2202,2207,2213,2219,2224,2231,2236,2242,2246,2250,2255,2259,2264,2268,2274,2279,2285,2293,2299,2305,2311,2316,2322,2328,2335,2341,2345,2351,2355,2360,2364,2368,2372,2375,2380,2384,2387,2392,2395,2401,2404,2408,2414,2419,2422,2425,2429,2433,2437,2442,2446,2451,2456,2461,2467,2472,2478,2483,2489,2493,2499,2504,2509,2512,2517,2523,2528,2533,2539,2544,2550,2556,2560,2564,2570,2574,2578,2583,2586,2592,2598,2603,2609,2615,2619,2622,2626,2631,2635],{"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":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",20.03,20.58,19.45,-0.08,-0.4,921683.996724,14398,19.8352,{"date":194,"open":195,"high":196,"low":197,"close":18,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",19.12,20.41,18.92,1.15,6.08,1247443.163825,13856,19.9563,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":143,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",18.5,18.95,18.245,18.91,1.72,617891.080926,11233,18.8327,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",18.53,18.67,18.04,18.59,-0.05,-0.27,671262.584734,10310,18.5383,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",17.92,18.7,17.6,18.64,0.58,3.21,969033.529874,12286,18.4473,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",17.63,18.27,17.39,18.06,0.43,2.44,1264420.773693,20117,17.852,{"date":247,"open":248,"high":248,"low":249,"close":237,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",19.46,17.38,-1.92,-9.82,2638486.179541,29072,18.042,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",22.99,23.04,18.831,19.55,-3.28,-14.37,3467296.318204,37889,19.5894,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",23.2,23.52,22.73,22.83,-0.31,-1.34,858171.882843,12532,22.9227,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":123,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",22.56,23.43,22.38,23.14,1.09,766339.530663,9979,23.0661,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",23.48,23.68,22.86,22.89,-0.45,-1.93,834376.59666,8946,23.1432,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",24.15,24.3999,23.26,23.34,-1.13,-4.62,674612.779867,8378,23.848,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",23.9,24.68,23.69,24.47,0.44,1.83,423632.2642,9780,24.3528,{"date":321,"open":322,"high":323,"low":311,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",24.53,24.86,24.03,0.05,0.21,445871.374905,9202,24.22,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":54,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",23.61,24.25,23.31,23.98,2.09,644133.03667,8639,23.7754,{"date":341,"open":342,"high":343,"low":258,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",23.55,23.95,23.49,0.13,0.56,710368.43209,9750,23.5752,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",24.77,24.795,22.92,23.36,-1.58,-6.34,1205912.250108,14510,23.423,{"date":362,"open":322,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",25.14,24.24,24.94,0.03,0.12,475063.777099,7545,24.8472,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":189,"percent_change":356,"volume":377,"transactions":378,"vwap":379},"2026-09-04",24.85,25.33,24.52,24.91,371456.374961,7125,24.9691,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",25.82,26.555,25.17,25.31,-0.19,-0.75,464285.601188,8200,25.4436,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",24.83,25.7357,24.63,25.5,0.67,2.7,282928.44542,6144,25.4155,{"date":403,"open":404,"high":405,"low":406,"close":393,"change":407,"percent_change":22,"volume":408,"transactions":409,"vwap":410},"2026-09-01",25.34,25.72,24.72,-0.61,300418.922125,6860,25.0033,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",25.51,25.615,25.245,25.44,-0.22,-0.86,345885.9851,6377,25.4531,{"date":423,"open":376,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",25.875,24.805,25.66,0.84,3.38,404101.953558,8489,25.5938,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",26.13,26.24,24.115,24.82,-1.26,-4.83,702475.909671,9341,24.8484,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",26.85,26.89,25.8,26.08,-0.77,-2.87,680516.387842,10706,26.2613,{"date":455,"open":456,"high":457,"low":458,"close":445,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",26.47,27.24,25.61,0.23,0.86,698999.274123,11778,26.4045,{"date":465,"open":466,"high":467,"low":416,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",25.45,27.25,26.62,1.38,5.47,861864.640976,11762,26.5569,{"date":475,"open":476,"high":477,"low":322,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",25.09,25.49,25.24,0.33,1.32,456058.911592,8123,25.1621,{"date":485,"open":486,"high":382,"low":487,"close":376,"change":488,"percent_change":21,"volume":489,"transactions":490,"vwap":491},"2026-08-20",24.615,24.58,-0.12,352516.142509,6867,25.1486,{"date":493,"open":314,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",25.06,24.05,25.03,0.51,2.08,449206.920312,8786,24.883,{"date":503,"open":313,"high":375,"low":269,"close":375,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",0.87,3.68,353059.132259,9474,24.3288,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":449,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",24.27,24.485,23.485,23.65,-3.15,484008.258154,11332,23.7616,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-14",24.38,24.87,24.14,24.42,-0.1,-0.41,483116.253048,9481,24.427,{"date":531,"open":532,"high":466,"low":533,"close":375,"change":188,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",25.1,24.48,-0.33,644628.383971,9973,24.6947,{"date":539,"open":476,"high":476,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",23.93,24.6,-0.49,-1.95,584675.342522,10756,24.4189,{"date":548,"open":549,"high":550,"low":549,"close":476,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-11",24.81,25.93,-0.46,-1.8,367443.171585,8130,25.1929,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",25.43,26.15,25.18,25.55,-0.16,-0.62,532757.79561,10518,25.5222,{"date":568,"open":569,"high":570,"low":569,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",24.41,26.52,25.71,1.89,7.93,582407.904351,9840,25.8749,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":123,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",23.23,23.83,22.6516,23.82,1.06,607689.847828,10971,23.5776,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",23.71,24.46,23.21,23.57,-0.29,-1.22,778250.813898,14067,23.7356,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",22.385,24.4299,22,23.86,-0.24,-1,1996236.689727,21780,23.4897,{"date":610,"open":458,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-03",25.88,24.06,24.1,-1.12,-4.44,1063621.212234,19283,24.851,{"date":620,"open":404,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-31",25.39,23.94,25.22,0.17,0.68,1331877.154375,18565,24.7633,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-30",26.43,26.525,24.6248,25.05,-1.78,-6.63,858168.727035,12086,25.0582,{"date":641,"open":642,"high":643,"low":644,"close":642,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-29",26.83,27.49,26.7,-0.32,-1.18,555968.478447,10699,27.0392,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":68,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-28",26.44,27.42,26.41,27.15,3.43,533803.15413,9456,27.0689,{"date":661,"open":662,"high":456,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-27",25.42,26.25,1.21,4.83,527088.395932,9554,26.0872,{"date":670,"open":393,"high":384,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-24",24.4,25.04,0.54,2.2,377277.334025,8552,24.8765,{"date":679,"open":680,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",25.07,24.32,24.5,-0.39,-1.57,700537.420195,11446,24.5995,{"date":689,"open":468,"high":644,"low":323,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-22",24.89,-2.03,-7.54,415609.729755,8967,25.4787,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":563,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-21",27.7,28.295,25.56,26.92,-2.25,1075177.352214,14688,26.8185,{"date":707,"open":708,"high":698,"low":709,"close":710,"change":469,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-20",25.98,25.7704,27.54,5.28,1042111.844013,14979,27.2872,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-17",25.87,26.515,25.37,26.16,-0.23,-0.87,775200,{"date":725,"open":726,"high":654,"low":623,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-16",25.62,26.39,1.03,4.06,871100,{"date":732,"open":733,"high":708,"low":734,"close":735,"change":683,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-15",25.75,25.155,25.36,-1.51,370500,{"date":739,"open":740,"high":741,"low":333,"close":733,"change":742,"percent_change":583,"volume":743,"transactions":9,"vwap":733},"2026-07-14",24.97,25.99,0.27,552400,{"date":745,"open":746,"high":747,"low":590,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-13",24.655,25.53,25.48,0.65,2.62,561600,{"date":753,"open":374,"high":754,"low":533,"close":393,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":393},"2026-07-10",25.74,0.07,0.28,317700,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":562,"volume":765,"transactions":9,"vwap":763},"2026-07-09",24.33,25.28,24.049999,24.76,-0.04,569000,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-08",25.02,25.345,24.13,24.8,-0.47,-1.86,774100,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-07",26.63,27.46,25.2,25.27,-0.97,-3.7,956600,{"date":785,"open":682,"high":786,"low":787,"close":435,"change":469,"percent_change":788,"volume":789,"transactions":9,"vwap":435},"2026-07-06",26.3,24.445,5.55,517800,{"date":791,"open":792,"high":793,"low":794,"close":323,"change":345,"percent_change":795,"volume":796,"transactions":9,"vwap":323},"2026-07-02",24.74,25.025,24.26,0.53,465100,{"date":798,"open":300,"high":763,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-01",23.925,24.73,0.94,3.95,833400,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-30",23.54,24,23.049999,23.79,0.46,1.97,564100,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":345,"percent_change":346,"volume":819,"transactions":9,"vwap":818},"2026-06-29",23.18,23.75,22.66,23.33,827500,{"date":821,"open":822,"high":823,"low":824,"close":268,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":268},"2026-06-26",21.645,23.8,21.6,1.5,6.91,2639300,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":345,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-25",21.53,21.98,20.765,21.7,0.6,613300,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":802,"volume":843,"transactions":9,"vwap":841},"2026-06-24",21.059999,21.825,20.555,21.57,0.82,480200,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-23",20.43,21.58,20.235,20.75,0.24,1.17,655800,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":153,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-22",19.93,20.82,19.77,20.51,1.74,877600,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":153,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-18",19.84,20.4,19.425,20.16,1.77,727600,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-17",20.44,20.81,19.78,19.81,-0.68,-3.32,473300,{"date":879,"open":846,"high":880,"low":881,"close":882,"change":123,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-16",21.29,20.3,20.49,1.24,532800,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-15",19.9,20.68,19.79,20.24,0.26,1.3,450800,{"date":895,"open":896,"high":897,"low":898,"close":20,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":20},"2026-06-12",20.1,20.5,19.765,0.14,0.71,589900,{"date":903,"open":904,"high":890,"low":905,"close":863,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":863},"2026-06-11",19.75,19.1,0.02,0.1,445800,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":241,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-10",19.37,20.57,19.15,19.82,2.22,808400,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-09",19.36,20.18,19.19,19.39,0.09,0.47,842900,{"date":927,"open":928,"high":904,"low":929,"close":930,"change":931,"percent_change":525,"volume":932,"transactions":9,"vwap":930},"2026-06-08",19.01,18.37,19.3,-0.02,735600,{"date":934,"open":935,"high":874,"low":936,"close":937,"change":907,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-05",19.44,19.08,19.32,0.52,746900,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-04",18.34,19.49,18.253,19.22,1.26,7.02,880900,{"date":950,"open":216,"high":216,"low":228,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-03",17.96,-1.04,-5.47,788300,{"date":956,"open":957,"high":958,"low":216,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-02",19.61,19.625,19,-0.95,-4.76,710400,{"date":964,"open":965,"high":966,"low":945,"close":967,"change":900,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-06-01",19.415,20.17,19.95,3.69,863300,{"date":971,"open":972,"high":855,"low":973,"close":974,"change":153,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-05-29",19.049999,18.4,19.24,1.85,704500,{"date":978,"open":974,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-28",19.64,18.58,18.89,-0.35,-1.82,589800,{"date":986,"open":987,"high":967,"low":988,"close":974,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":974},"2026-05-27",18.955,18.88,0.08,0.42,700000,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":756,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-26",18.61,19.34,18.1,19.16,1.48,616200,{"date":1001,"open":1002,"high":913,"low":1003,"close":988,"change":123,"percent_change":83,"volume":1004,"transactions":9,"vwap":988},"2026-05-22",18.8,18.6,424800,{"date":1006,"open":973,"high":1007,"low":1008,"close":1009,"change":188,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-21",18.69,17.89,18.63,-0.43,450600,{"date":1013,"open":996,"high":1014,"low":1015,"close":1016,"change":459,"percent_change":883,"volume":1017,"transactions":9,"vwap":1016},"2026-05-20",18.74,17.69,18.71,566300,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":123,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-19",18.73,19.13,18.14,18.48,1.37,488800,{"date":1027,"open":1028,"high":1007,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-18",17.375,18.23,0.75,4.29,484900,{"date":1034,"open":1035,"high":1008,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-15",17.26,17.48,0.11,0.63,779000,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-14",18.75,18.855,17.25,17.37,-1.49,-7.9,712400,{"date":1050,"open":988,"high":959,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-13",17.77,18.86,-0.26,-1.36,1084400,{"date":1057,"open":904,"high":1058,"low":1059,"close":195,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":195},"2026-05-12",19.855,18.78,-0.63,-3.19,693700,{"date":1064,"open":1065,"high":1066,"low":1067,"close":904,"change":387,"percent_change":1068,"volume":1069,"transactions":9,"vwap":904},"2026-05-11",20.059999,20.236,19.26,-3.66,869300,{"date":1071,"open":1072,"high":1073,"low":1074,"close":897,"change":525,"percent_change":542,"volume":1075,"transactions":9,"vwap":897},"2026-05-08",20.34,20.72,19.69,865800,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":366,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-05-07",20.665,21.16,20.049999,20.6,0.15,1234100,{"date":1085,"open":1086,"high":313,"low":16,"close":912,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":912},"2026-05-06",23.19,-3.25,-13.64,2999700,{"date":1091,"open":1092,"high":335,"low":1093,"close":582,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":582},"2026-05-05",19.09,18.15,9.21,63.04,6856600,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":367,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-05-04",14.86,15.125,14.38,14.61,0.83,2008800,{"date":1106,"open":1107,"high":1108,"low":27,"close":1109,"change":755,"percent_change":54,"volume":1110,"transactions":9,"vwap":1109},"2026-05-01",14.71,15.06,14.49,1943400,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":273,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-30",15.57,15.765,14.395,14.42,-8.5,1211400,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":189,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-29",15.95,16.12,15.62,15.76,-2.48,709200,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-28",15.97,16.3,15.9,16.16,0.34,2.15,596300,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-27",15.73,16.09,15.59,15.82,-0.06,-0.38,608500,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":397,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-24",15.22,15.895,14.99,15.88,4.4,529400,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":646,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-23",16.14,16.205,14.96,15.21,-7.2,897700,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1143,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-22",16.88,17,16.26,16.39,-2.27,485900,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1142,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-21",16.97,17.29,16.62,16.77,-0.36,792500,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":39,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-20",16.040001,16.955,16.83,4.53,961300,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":188,"percent_change":542,"volume":1190,"transactions":9,"vwap":1189},"2026-04-17",16.43,16.44,15.71,16.1,537800,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1195,"change":900,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-16",15.53,16.54,16.18,4.59,803600,{"date":1199,"open":1122,"high":1200,"low":1201,"close":1202,"change":526,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-15",16.47,15.39,15.47,-2.58,737000,{"date":1206,"open":1140,"high":1207,"low":1208,"close":1150,"change":153,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1150},"2026-04-14",16.030001,15.5,2.25,412500,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1193,"change":315,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1193},"2026-04-13",15,15.575,14.92,2.92,674700,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-10",15.91,16.31,14.902,15.09,-0.79,-4.97,495400,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1150,"change":1231,"percent_change":1232,"volume":1190,"transactions":9,"vwap":1150},"2026-04-09",16.049999,15.26,-0.25,-1.55,{"date":1234,"open":1123,"high":1132,"low":1140,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-08",16.13,0.77,5.01,534300,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":755,"volume":1246,"transactions":9,"vwap":1244},"2026-04-07",15.27,15.51,15.12,15.36,0.01,481900,{"date":1248,"open":1249,"high":1214,"low":1250,"close":1249,"change":624,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-06",15.35,15.17,1.12,425400,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":315,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-04-02",14.53,15.28,14,15.18,2.99,643300,{"date":1262,"open":1263,"high":1188,"low":1264,"close":1265,"change":875,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-04-01",15.42,14.72,14.74,-4.41,760000,{"date":1269,"open":1270,"high":1220,"low":1271,"close":1263,"change":604,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1263},"2026-03-31",15.67,15.025,-1.53,1133600,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":924,"percent_change":82,"volume":1280,"transactions":9,"vwap":1279},"2026-03-30",15.3,15.7,15.275,15.66,524700,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-27",15.68,15.74,15.155,15.19,-0.71,-4.47,692700,{"date":1291,"open":1270,"high":1292,"low":1270,"close":1131,"change":1142,"percent_change":1143,"volume":1293,"transactions":9,"vwap":1131},"2026-03-26",16.56,475100,{"date":1295,"open":1296,"high":1132,"low":1244,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-25",15.8,15.96,0.41,2.64,654500,{"date":1302,"open":1303,"high":1304,"low":1158,"close":1305,"change":526,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-24",15.85,16.19,15.55,-2.57,758800,{"date":1309,"open":1305,"high":1129,"low":1213,"close":1297,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1297},"2026-03-23",0.62,4.04,1199200,{"date":1314,"open":1279,"high":1283,"low":1230,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-20",15.34,-0.34,-2.17,1250600,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1283,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1283},"2026-03-19",15.99,16.55,15.6,-0.42,-2.61,750900,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1189,"change":624,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1189},"2026-03-18",15.81,16.24,15.695,1.07,577200,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1338,"change":326,"percent_change":83,"volume":1339,"transactions":9,"vwap":1338},"2026-03-17",15.78,16.45,15.93,740200,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1344,"change":449,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-16",16.49,16.625,15.72,-4.67,607400,{"date":1348,"open":1349,"high":1350,"low":1129,"close":1342,"change":742,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1342},"2026-03-13",16.25,16.64,1.66,673200,{"date":1354,"open":1329,"high":1166,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-12",15.77,16.22,0.36,2.27,1096700,{"date":1361,"open":1362,"high":1321,"low":1250,"close":1362,"change":366,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-11",15.86,0.19,662700,{"date":1366,"open":1122,"high":1367,"low":1368,"close":1369,"change":526,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-10",16.21,15.64,15.83,-2.52,830200,{"date":1373,"open":1374,"high":1350,"low":1375,"close":1330,"change":407,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1330},"2026-03-09",16.41,15.89,-3.62,738400,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":721,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-03-06",16.89,17.14,16.5,16.85,-1.35,635800,{"date":1387,"open":1181,"high":1388,"low":1389,"close":1390,"change":459,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-03-05",17.59,16.82,17.08,1.36,1559400,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1383,"change":924,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1383},"2026-03-04",16.4,17.2,16.165,2.87,869100,{"date":1401,"open":1355,"high":1402,"low":1140,"close":1403,"change":128,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-03-03",16.65,16.38,2.5,749900,{"date":1407,"open":1408,"high":1349,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-02",15.33,15.01,15.98,0.18,1.14,927900,{"date":1415,"open":1189,"high":1130,"low":1416,"close":1296,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1296},"2026-02-27",15.525,-0.69,-4.18,943300,{"date":1421,"open":1422,"high":1423,"low":1304,"close":1342,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1342},"2026-02-26",16.34,16.96,0.2,1.23,1082600,{"date":1428,"open":1429,"high":1430,"low":1305,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-25",15.56,16.32,16.29,0.79,5.1,1388800,{"date":1436,"open":1437,"high":1304,"low":1438,"close":1208,"change":1411,"percent_change":851,"volume":1439,"transactions":9,"vwap":1208},"2026-02-24",15.32,14.564,2550600,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1437,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1437},"2026-02-23",15.52,15.58,14.87,-0.17,-1.1,2120000,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-20",14.3,15.54,14.18,15.49,1.08,7.49,1780900,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":899,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-02-19",14.16,14.47,13.93,14.41,0.98,1581300,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":488,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-02-18",14.37,14.675,14.15,14.27,-0.83,1063600,{"date":1474,"open":1255,"high":1475,"low":1476,"close":1477,"change":220,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-02-17",14.8,14.08,14.39,-1.84,946000,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":624,"percent_change":851,"volume":1486,"transactions":9,"vwap":1485},"2026-02-13",14.51,15.02,14.198,14.66,930900,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1109,"change":772,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1109},"2026-02-12",14.91,14.94,14.14,-3.14,1713400,{"date":1495,"open":1200,"high":1496,"low":1497,"close":1157,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1157},"2026-02-11",16.675,14.565,-1.5,-9.11,1341500,{"date":1502,"open":1503,"high":1044,"low":1504,"close":1505,"change":875,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-02-10",16.9,16.425,16.46,-3.97,1132500,{"date":1509,"open":951,"high":1510,"low":1511,"close":1381,"change":960,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1381},"2026-02-09",18.09,17.049999,-5.25,849000,{"date":1515,"open":1516,"high":218,"low":1517,"close":1510,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1510},"2026-02-06",17.83,17.55,0.85,4.93,1711700,{"date":1522,"open":1523,"high":973,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-05",17.93,17.225,17.24,-0.94,-5.17,1671100,{"date":1530,"open":195,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1345,"volume":1535,"transactions":9,"vwap":1533},"2026-02-04",19.14,17.94,18.18,-0.89,2324400,{"date":1537,"open":1538,"high":1539,"low":1003,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-03",22.27,22.365,19.07,-3.43,-15.24,1635400,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-02",22.62,23.25,22.22,22.5,-0.2,-0.88,784100,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":931,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-01-30",22.45,22.82,22.225,22.7,-0.09,551100,{"date":1562,"open":271,"high":257,"low":1563,"close":1564,"change":1565,"percent_change":272,"volume":1566,"transactions":9,"vwap":1564},"2026-01-29",22.395,22.72,-0.07,705600,{"date":1568,"open":303,"high":342,"low":1569,"close":1570,"change":683,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-01-28",22.68,22.79,-1.68,655500,{"date":1574,"open":342,"high":1575,"low":1576,"close":815,"change":1577,"percent_change":684,"volume":1578,"transactions":9,"vwap":815},"2026-01-27",23.632,22.67,-0.37,663500,{"date":1580,"open":1581,"high":335,"low":334,"close":342,"change":1559,"percent_change":1143,"volume":1582,"transactions":9,"vwap":342},"2026-01-26",23.89,421400,{"date":1584,"open":590,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-01-23",24.75,23.466,23.64,-0.81,-3.31,504900,{"date":1592,"open":681,"high":1593,"low":300,"close":1594,"change":1357,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-01-22",25.12,24.45,1.49,462300,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":756,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-01-21",23.92,24.255,23.58,24.09,1.18,569600,{"date":1606,"open":333,"high":1607,"low":816,"close":1608,"change":960,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-01-20",24.482,23.81,-3.84,588900,{"date":1612,"open":680,"high":779,"low":746,"close":763,"change":1143,"percent_change":736,"volume":1613,"transactions":9,"vwap":763},"2026-01-16",397600,{"date":1615,"open":522,"high":1616,"low":1617,"close":363,"change":906,"percent_change":989,"volume":1618,"transactions":9,"vwap":363},"2026-01-15",25.4,24.64,474500,{"date":1620,"open":1621,"high":1621,"low":487,"close":1593,"change":594,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1593},"2026-01-14",26.35,-4.63,598500,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1626,"change":907,"percent_change":148,"volume":1629,"transactions":9,"vwap":1626},"2026-01-13",26.34,26.87,25.81,491900,{"date":1631,"open":1632,"high":786,"low":1633,"close":435,"change":497,"percent_change":1634,"volume":1635,"transactions":9,"vwap":435},"2026-01-12",25.73,25.084999,1.98,281100,{"date":1637,"open":374,"high":1638,"low":1639,"close":1632,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1632},"2026-01-09",26.07,24.96,0.31,1.22,328100,{"date":1644,"open":1645,"high":1646,"low":1647,"close":662,"change":326,"percent_change":1103,"volume":1648,"transactions":9,"vwap":662},"2026-01-08",25.059999,25.76,24.99,293400,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":850,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-01-07",25.23,25.6,24.7,25.21,0.96,517700,{"date":1658,"open":1659,"high":1660,"low":1661,"close":740,"change":534,"percent_change":1662,"volume":1663,"transactions":9,"vwap":740},"2026-01-06",25.3,25.32,24.29,-1.3,474300,{"date":1665,"open":1666,"high":1667,"low":1639,"close":1659,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1659},"2026-01-05",25.16,25.799,-0.13,-0.51,524200,{"date":1672,"open":1673,"high":1674,"low":1616,"close":558,"change":684,"percent_change":1675,"volume":1676,"transactions":9,"vwap":558},"2026-01-02",27.13,27.47,-5.81,388900,{"date":1678,"open":642,"high":1679,"low":383,"close":1680,"change":123,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-12-31",27.3,27,0.93,270500,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":108,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-12-30",26.57,27.049999,26.544,26.75,0.22,178000,{"date":1692,"open":1693,"high":642,"low":570,"close":1694,"change":1695,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-12-29",26.78,26.69,0,161900,{"date":1698,"open":1693,"high":1699,"low":1700,"close":1694,"change":1559,"percent_change":1316,"volume":1701,"transactions":9,"vwap":1694},"2025-12-26",26.91,26.451,164000,{"date":1703,"open":1704,"high":445,"low":456,"close":1693,"change":325,"percent_change":1363,"volume":1705,"transactions":9,"vwap":1693},"2025-12-24",26.65,127500,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-12-23",27.09,27.16,26.6,26.73,-0.64,-2.34,298400,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1719,"change":673,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-12-22",26.84,27.56,27.37,2.01,283300,{"date":1723,"open":1724,"high":1724,"low":1725,"close":642,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":642},"2025-12-19",27.61,26.81,-0.7,-2.54,543900,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-12-18",26.99,27.625,26.94,27.53,0.69,2.57,306400,{"date":1739,"open":1740,"high":698,"low":777,"close":1717,"change":189,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1717},"2025-12-17",27.18,-1.47,373400,{"date":1744,"open":1745,"high":1746,"low":1745,"close":457,"change":899,"percent_change":938,"volume":1747,"transactions":9,"vwap":457},"2025-12-16",27.14,27.98,367300,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1752,"change":1712,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-12-15",27.89,27.992,27.1,-2.31,330900,{"date":1756,"open":1757,"high":26,"low":698,"close":1758,"change":108,"percent_change":1689,"volume":1759,"transactions":9,"vwap":1758},"2025-12-12",28.35,27.74,366000,{"date":1761,"open":1762,"high":1763,"low":1719,"close":1764,"change":366,"percent_change":1037,"volume":1765,"transactions":9,"vwap":1764},"2025-12-11",27.76,28.23,27.68,328500,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":417,"percent_change":1224,"volume":1772,"transactions":9,"vwap":1771},"2025-12-10",27.94,28.34,27.52,27.65,394100,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":198,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-12-09",26.9,28.01,26.42,27.87,4.3,385700,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1785,"change":74,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-12-08",28.29,26.61,26.72,-3.88,389100,{"date":1789,"open":710,"high":1790,"low":1791,"close":1792,"change":366,"percent_change":1037,"volume":1793,"transactions":9,"vwap":1792},"2025-12-05",28,27.4,27.8,429300,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":583,"volume":1801,"transactions":9,"vwap":1799},"2025-12-04",27.5,28.19,27.36,27.77,0.29,557100,{"date":1803,"open":1708,"high":1804,"low":1805,"close":1806,"change":479,"percent_change":1641,"volume":1807,"transactions":9,"vwap":1806},"2025-12-03",27.85,27.040001,27.48,313800,{"date":1809,"open":1810,"high":1771,"low":1811,"close":655,"change":326,"percent_change":133,"volume":1812,"transactions":9,"vwap":655},"2025-12-02",27.01,26.53,617500,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1733,"change":1817,"percent_change":498,"volume":1818,"transactions":9,"vwap":1733},"2025-12-01",26.1,27.28,0.55,884900,{"date":1820,"open":1821,"high":445,"low":786,"close":727,"change":1037,"percent_change":990,"volume":1822,"transactions":9,"vwap":727},"2025-11-28",26.4,287700,{"date":1824,"open":561,"high":786,"low":561,"close":1825,"change":241,"percent_change":1351,"volume":1826,"transactions":9,"vwap":1825},"2025-11-26",26.28,369200,{"date":1828,"open":771,"high":550,"low":771,"close":1829,"change":728,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-11-25",25.85,4.15,295700,{"date":1833,"open":322,"high":1834,"low":1835,"close":437,"change":479,"percent_change":1836,"volume":1837,"transactions":9,"vwap":437},"2025-11-24",25.112,24.275,1.35,365600,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-11-21",23.37,24.625,23.040001,24.49,1.11,4.75,425900,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1577,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-11-20",24.040001,24.707,23.105,23.38,-1.56,469300,{"date":1856,"open":1594,"high":312,"low":1857,"close":816,"change":1224,"percent_change":1858,"volume":1859,"transactions":9,"vwap":816},"2025-11-19",23.7,-3.22,259200,{"date":1861,"open":1653,"high":1862,"low":1863,"close":1864,"change":1175,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-11-18",24.93,24.3,24.54,-1.45,317600,{"date":1868,"open":735,"high":1869,"low":549,"close":1870,"change":551,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-11-17",25.86,24.9,-1.81,451900,{"date":1874,"open":1585,"high":621,"low":1875,"close":735,"change":899,"percent_change":346,"volume":1876,"transactions":9,"vwap":735},"2025-11-14",24.535,330100,{"date":1878,"open":726,"high":1879,"low":1880,"close":623,"change":21,"percent_change":1881,"volume":1882,"transactions":9,"vwap":623},"2025-11-13",25.805,25.11,-1.87,349800,{"date":1884,"open":448,"high":1885,"low":1886,"close":1887,"change":593,"percent_change":614,"volume":1888,"transactions":9,"vwap":1887},"2025-11-12",26.094999,25.472,25.7,249200,{"date":1890,"open":1621,"high":1891,"low":1892,"close":741,"change":551,"percent_change":1893,"volume":1894,"transactions":9,"vwap":741},"2025-11-11",26.56,25.64,-1.74,346700,{"date":1896,"open":1646,"high":1897,"low":1898,"close":1899,"change":90,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-11-10",26.585,25.415,26.45,4.01,549000,{"date":1903,"open":312,"high":748,"low":762,"close":558,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":558},"2025-11-07",0.64,2.58,706400,{"date":1908,"open":1870,"high":1909,"low":521,"close":1910,"change":1550,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-11-06",25.075001,24.79,-0.8,657600,{"date":1914,"open":1915,"high":1909,"low":1916,"close":1647,"change":900,"percent_change":1216,"volume":1917,"transactions":9,"vwap":1647},"2025-11-05",24.28,24.030001,840100,{"date":1919,"open":580,"high":1920,"low":1921,"close":1915,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1915},"2025-11-04",25.945,23.46,1.87,8.34,1280400,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":504,"percent_change":1311,"volume":1931,"transactions":9,"vwap":1930},"2025-11-03",21.41,22.51,21.228,22.41,965400,{"date":1933,"open":1934,"high":1935,"low":871,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-10-31",20.56,21.88,21.54,0.89,4.31,887400,{"date":1941,"open":1065,"high":1942,"low":1943,"close":1944,"change":892,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-10-30",21.25,20,20.65,6.72,833600,{"date":1948,"open":1949,"high":1949,"low":913,"close":1950,"change":772,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-10-29",20.12,19.35,-2.37,459800,{"date":1954,"open":1955,"high":1956,"low":1957,"close":914,"change":1010,"percent_change":1958,"volume":1959,"transactions":9,"vwap":914},"2025-10-28",20.22,20.275,19.7,-2.12,512400,{"date":1961,"open":1962,"high":1963,"low":1949,"close":1964,"change":1965,"percent_change":1417,"volume":1966,"transactions":9,"vwap":1964},"2025-10-27",20.66,20.97,20.25,-0.14,557300,{"date":1968,"open":920,"high":1969,"low":1970,"close":1969,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1969},"2025-10-24",20.39,19.85,0.39,1.95,416500,{"date":1975,"open":1976,"high":1949,"low":1977,"close":1943,"change":1559,"percent_change":293,"volume":1978,"transactions":9,"vwap":1943},"2025-10-23",20.02,19.802,319500,{"date":1980,"open":1981,"high":1982,"low":187,"close":1983,"change":459,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-10-22",19.74,20.11,20.09,1.16,493200,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":479,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-10-21",19.56,20.035,19.4,19.86,1.69,848600,{"date":1995,"open":16,"high":1996,"low":1997,"close":1998,"change":989,"percent_change":1298,"volume":1999,"transactions":9,"vwap":1998},"2025-10-20",19.67,19.255,19.53,328900,{"date":2001,"open":1988,"high":2002,"low":1950,"close":187,"change":906,"percent_change":907,"volume":2003,"transactions":9,"vwap":187},"2025-10-17",19.738,403800,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-10-16",20.48,19.265,19.43,-0.99,-4.85,557000,{"date":2013,"open":2014,"high":2014,"low":1072,"close":2015,"change":982,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-10-15",21.248,20.42,-1.69,738600,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":1310,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-10-14",19.91,20.88,19.809,20.77,3.08,450000,{"date":2027,"open":2028,"high":1963,"low":2020,"close":2029,"change":1010,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-10-13",20.78,20.15,-2.09,499800,{"date":2033,"open":2034,"high":2034,"low":897,"close":186,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":186},"2025-10-10",22.040001,-1.42,-6.45,426600,{"date":2039,"open":2040,"high":2041,"low":2042,"close":602,"change":220,"percent_change":2043,"volume":2044,"transactions":9,"vwap":602},"2025-10-09",22.3,22.327,21.9,-1.21,326200,{"date":2046,"open":2047,"high":2048,"low":2049,"close":1538,"change":2050,"percent_change":1411,"volume":2051,"transactions":9,"vwap":1538},"2025-10-08",22.25,22.445,22.065001,0.04,266300,{"date":2053,"open":2054,"high":2054,"low":2055,"close":2056,"change":1559,"percent_change":189,"volume":2057,"transactions":9,"vwap":2056},"2025-10-07",22.52,22.01,22.23,288300,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":325,"percent_change":1689,"volume":2064,"transactions":9,"vwap":2063},"2025-10-06",22.33,22.74,21.81,22.32,548200,{"date":2066,"open":2067,"high":2068,"low":2069,"close":1538,"change":989,"percent_change":1357,"volume":2070,"transactions":9,"vwap":1538},"2025-10-03",22.2,22.675,22.19,378400,{"date":2072,"open":2073,"high":2056,"low":2074,"close":2069,"change":906,"percent_change":923,"volume":2075,"transactions":9,"vwap":2069},"2025-10-02",22.21,21.79,481600,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":1726,"percent_change":2082,"volume":1772,"transactions":9,"vwap":2081},"2025-10-01",22.59,22.84,22.15,22.17,-3.06,{"date":2084,"open":355,"high":2085,"low":1556,"close":2086,"change":1712,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-09-30",23.435,22.87,-2.72,443000,{"date":2090,"open":1608,"high":1608,"low":818,"close":2091,"change":1965,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-09-29",23.51,-0.59,240400,{"date":2095,"open":313,"high":603,"low":2096,"close":514,"change":931,"percent_change":188,"volume":2097,"transactions":9,"vwap":514},"2025-09-26",23.56,199600,{"date":2099,"open":818,"high":1599,"low":2100,"close":2101,"change":2050,"percent_change":624,"volume":2102,"transactions":9,"vwap":2101},"2025-09-25",23.233,23.67,329900,{"date":2104,"open":2101,"high":580,"low":2105,"close":2106,"change":108,"percent_change":123,"volume":1831,"transactions":9,"vwap":2106},"2025-09-24",23.375,23.63,{"date":2108,"open":792,"high":792,"low":806,"close":592,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":592},"2025-09-23",-1.28,-5.15,364900,{"date":2113,"open":2114,"high":680,"low":269,"close":373,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":373},"2025-09-22",24.88,-0.65,-2.55,727200,{"date":2119,"open":2120,"high":747,"low":487,"close":396,"change":1904,"percent_change":1736,"volume":2121,"transactions":9,"vwap":396},"2025-09-19",24.95,712300,{"date":2123,"open":2124,"high":690,"low":511,"close":323,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":323},"2025-09-18",24.43,0.59,2.43,289200,{"date":2129,"open":770,"high":1909,"low":1916,"close":511,"change":891,"percent_change":1454,"volume":1912,"transactions":9,"vwap":511},"2025-09-17",{"date":2131,"open":1915,"high":522,"low":1581,"close":2132,"change":220,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-09-16",24.01,-1.11,309300,{"date":2136,"open":1910,"high":2137,"low":364,"close":1915,"change":1231,"percent_change":2138,"volume":1787,"transactions":9,"vwap":1915},"2025-09-15",25.01,-1.02,{"date":2140,"open":1653,"high":67,"low":2141,"close":322,"change":386,"percent_change":449,"volume":2142,"transactions":9,"vwap":322},"2025-09-12",24.31,465000,{"date":2144,"open":2145,"high":67,"low":2146,"close":406,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":406},"2025-09-11",23.41,23.275,1.47,6.32,612200,{"date":2151,"open":2152,"high":2153,"low":2154,"close":1547,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1547},"2025-09-10",24.19,24.245,23.22,-1.06,-4.36,372800,{"date":2159,"open":2160,"high":2161,"low":290,"close":2141,"change":230,"percent_change":242,"volume":2162,"transactions":9,"vwap":2141},"2025-09-09",23.87,24.375,357000,{"date":2164,"open":806,"high":540,"low":2165,"close":2166,"change":1363,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-09-08",23.439,23.73,0.81,293700,{"date":2170,"open":807,"high":2171,"low":334,"close":806,"change":1231,"percent_change":2172,"volume":2173,"transactions":9,"vwap":806},"2025-09-05",24.235,-1.05,368200,{"date":2175,"open":2176,"high":809,"low":2177,"close":809,"change":1030,"percent_change":2178,"volume":2179,"transactions":9,"vwap":809},"2025-09-04",23.059999,22.64,3.26,881100,{"date":2181,"open":2182,"high":2183,"low":2184,"close":1842,"change":417,"percent_change":960,"volume":2185,"transactions":9,"vwap":1842},"2025-09-03",23.28,23.88,23.02,613400,{"date":2187,"open":2188,"high":280,"low":2188,"close":302,"change":1245,"percent_change":2050,"volume":2189,"transactions":9,"vwap":302},"2025-09-02",22.88,337900,{"date":2191,"open":2192,"high":2193,"low":291,"close":1547,"change":907,"percent_change":241,"volume":2194,"transactions":9,"vwap":1547},"2025-08-29",23.09,23.45,977200,{"date":2196,"open":2166,"high":311,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-08-28",23.084999,23.15,-0.54,-2.28,347100,{"date":2203,"open":2193,"high":2204,"low":2205,"close":313,"change":326,"percent_change":1937,"volume":2206,"transactions":9,"vwap":313},"2025-08-27",23.72,23.32,264000,{"date":2208,"open":2209,"high":2210,"low":2211,"close":289,"change":742,"percent_change":1984,"volume":2212,"transactions":9,"vwap":289},"2025-08-26",23.16,23.695,23.13,333900,{"date":2214,"open":2215,"high":313,"low":2216,"close":591,"change":1445,"percent_change":2217,"volume":2218,"transactions":9,"vwap":591},"2025-08-25",23.3,23.11,-0.73,227600,{"date":2220,"open":2221,"high":823,"low":1570,"close":1852,"change":1236,"percent_change":2222,"volume":2223,"transactions":9,"vwap":1852},"2025-08-22",22.9,3.41,445600,{"date":2225,"open":2226,"high":257,"low":2227,"close":2228,"change":645,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-08-21",22.54,22.37,22.61,-1.4,447700,{"date":2232,"open":2188,"high":1842,"low":2078,"close":2233,"change":386,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-08-20",22.93,-0.82,407600,{"date":2237,"open":1547,"high":2238,"low":2188,"close":2239,"change":1965,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-08-19",23.525,23.12,-0.6,362600,{"date":2243,"open":2193,"high":2244,"low":2198,"close":302,"change":1445,"percent_change":2217,"volume":2245,"transactions":9,"vwap":302},"2025-08-18",23.99,411300,{"date":2247,"open":2248,"high":2160,"low":2211,"close":280,"change":989,"percent_change":1133,"volume":2249,"transactions":9,"vwap":280},"2025-08-15",23.35,463700,{"date":2251,"open":809,"high":2252,"low":268,"close":2248,"change":387,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2248},"2025-08-14",24.467,-3.11,764600,{"date":2256,"open":290,"high":1639,"low":514,"close":613,"change":2125,"percent_change":2257,"volume":2258,"transactions":9,"vwap":613},"2025-08-13",2.51,699000,{"date":2260,"open":1857,"high":2261,"low":2262,"close":2091,"change":764,"percent_change":1445,"volume":2263,"transactions":9,"vwap":2091},"2025-08-12",24.155,23.42,524400,{"date":2265,"open":603,"high":1849,"low":302,"close":342,"change":1550,"percent_change":2266,"volume":2267,"transactions":9,"vwap":342},"2025-08-11",-0.84,477200,{"date":2269,"open":311,"high":2270,"low":2271,"close":816,"change":683,"percent_change":2272,"volume":2273,"transactions":9,"vwap":816},"2025-08-08",24.17,23.44,-1.62,567300,{"date":2275,"open":779,"high":2276,"low":2096,"close":523,"change":1551,"percent_change":2277,"volume":2278,"transactions":9,"vwap":523},"2025-08-07",25.266,-3.52,482300,{"date":2280,"open":2281,"high":476,"low":2282,"close":768,"change":946,"percent_change":2283,"volume":2284,"transactions":9,"vwap":768},"2025-08-06",23.96,23.47,5.3,553500,{"date":2286,"open":2101,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-08-05",24.98,23.01,23.76,-2,-7.76,1368000,{"date":2294,"open":2141,"high":2295,"low":2296,"close":1646,"change":1351,"percent_change":2297,"volume":2298,"transactions":9,"vwap":1646},"2025-08-04",25.84,24.165,6.89,608200,{"date":2300,"open":2301,"high":2301,"low":2302,"close":613,"change":542,"percent_change":2303,"volume":2304,"transactions":9,"vwap":613},"2025-08-01",24.39,23.767,-1.99,398500,{"date":2306,"open":314,"high":1862,"low":2307,"close":2308,"change":2309,"percent_change":883,"volume":2310,"transactions":9,"vwap":2308},"2025-07-31",24.363,24.59,0.3,347300,{"date":2312,"open":2313,"high":2314,"low":770,"close":1661,"change":906,"percent_change":989,"volume":2315,"transactions":9,"vwap":1661},"2025-07-30",24.44,24.732,420000,{"date":2317,"open":779,"high":779,"low":2318,"close":511,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":511},"2025-07-29",23.6,-0.93,-3.69,554300,{"date":2323,"open":2324,"high":720,"low":2325,"close":779,"change":1669,"percent_change":2326,"volume":2327,"transactions":9,"vwap":779},"2025-07-28",25.79,25.049999,-1.98,381300,{"date":2329,"open":2330,"high":2331,"low":2332,"close":571,"change":2333,"percent_change":2240,"volume":2334,"transactions":9,"vwap":571},"2025-07-25",26,26.605,25.585,-0.155,614000,{"date":2336,"open":700,"high":435,"low":2337,"close":2338,"change":2339,"percent_change":54,"volume":2340,"transactions":9,"vwap":2338},"2025-07-24",25.293,25.865,0.125,336400,{"date":2342,"open":2343,"high":611,"low":2344,"close":754,"change":989,"percent_change":1640,"volume":2044,"transactions":9,"vwap":754},"2025-07-23",25.78,25.13,{"date":2346,"open":1651,"high":2347,"low":1651,"close":426,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":426},"2025-07-22",26.58,0.48,1.91,508300,{"date":2352,"open":352,"high":779,"low":487,"close":560,"change":128,"percent_change":2353,"volume":2354,"transactions":9,"vwap":560},"2025-07-21",1.61,401400,{"date":2356,"open":437,"high":1593,"low":2357,"close":2358,"change":923,"percent_change":1357,"volume":2359,"transactions":9,"vwap":2358},"2025-07-18",24.51,24.78,285600,{"date":2361,"open":314,"high":549,"low":314,"close":2362,"change":1411,"percent_change":39,"volume":2363,"transactions":9,"vwap":2362},"2025-07-17",24.69,266900,{"date":2365,"open":740,"high":779,"low":2141,"close":2357,"change":1668,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2357},"2025-07-16",-0.53,234100,{"date":2369,"open":437,"high":2370,"low":314,"close":1617,"change":325,"percent_change":1424,"volume":2371,"transactions":9,"vwap":1617},"2025-07-15",25.29,328600,{"date":2373,"open":1863,"high":2362,"low":1849,"close":2308,"change":459,"percent_change":801,"volume":2374,"transactions":9,"vwap":2308},"2025-07-14",258300,{"date":2376,"open":384,"high":708,"low":760,"close":2377,"change":605,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-07-11",24.36,-3.94,281200,{"date":2381,"open":2287,"high":466,"low":2382,"close":735,"change":924,"percent_change":572,"volume":2383,"transactions":9,"vwap":735},"2025-07-10",24.57,444300,{"date":2385,"open":437,"high":793,"low":2357,"close":690,"change":1357,"percent_change":2147,"volume":2386,"transactions":9,"vwap":690},"2025-07-09",259600,{"date":2388,"open":771,"high":2389,"low":2390,"close":322,"change":386,"percent_change":449,"volume":2391,"transactions":9,"vwap":322},"2025-07-08",24.976,24.11,306900,{"date":2393,"open":2141,"high":373,"low":794,"close":406,"change":1363,"percent_change":1236,"volume":2394,"transactions":9,"vwap":406},"2025-07-07",507800,{"date":2396,"open":533,"high":2397,"low":2398,"close":322,"change":1133,"percent_change":2399,"volume":2400,"transactions":9,"vwap":322},"2025-07-03",24.635,24.215,1.41,156700,{"date":2402,"open":1915,"high":533,"low":582,"close":2152,"change":721,"percent_change":1526,"volume":2403,"transactions":9,"vwap":2152},"2025-07-02",431000,{"date":2405,"open":1849,"high":1870,"low":823,"close":524,"change":850,"percent_change":2406,"volume":2407,"transactions":9,"vwap":524},"2025-07-01",0.99,333400,{"date":2409,"open":2410,"high":67,"low":2411,"close":2412,"change":1565,"percent_change":593,"volume":2413,"transactions":9,"vwap":2412},"2025-06-30",24.431,24.075001,24.18,525200,{"date":2415,"open":2416,"high":1661,"low":2101,"close":333,"change":990,"percent_change":2417,"volume":2418,"transactions":9,"vwap":333},"2025-06-27",24.07,1.76,711800,{"date":2420,"open":823,"high":311,"low":282,"close":580,"change":907,"percent_change":990,"volume":2421,"transactions":9,"vwap":580},"2025-06-26",489900,{"date":2423,"open":2412,"high":533,"low":514,"close":2166,"change":1175,"percent_change":1046,"volume":2424,"transactions":9,"vwap":2166},"2025-06-25",365800,{"date":2426,"open":2427,"high":1915,"low":1857,"close":1602,"change":850,"percent_change":103,"volume":2428,"transactions":9,"vwap":1602},"2025-06-24",24.08,364000,{"date":2430,"open":1916,"high":1916,"low":2079,"close":2431,"change":272,"percent_change":2109,"volume":2432,"transactions":9,"vwap":2431},"2025-06-23",23.85,559800,{"date":2434,"open":2358,"high":2358,"low":1608,"close":2435,"change":1175,"percent_change":1741,"volume":2436,"transactions":9,"vwap":2435},"2025-06-20",24.16,675700,{"date":2438,"open":2439,"high":363,"low":1863,"close":375,"change":2440,"percent_change":488,"volume":2441,"transactions":9,"vwap":375},"2025-06-18",24.56,-0.03,552900,{"date":2443,"open":2390,"high":385,"low":2390,"close":2444,"change":326,"percent_change":460,"volume":2445,"transactions":9,"vwap":2444},"2025-06-17",24.55,386900,{"date":2447,"open":323,"high":2448,"low":2449,"close":2450,"change":645,"percent_change":1662,"volume":1346,"transactions":9,"vwap":2450},"2025-06-16",25.422,24.2,24.34,{"date":2452,"open":1651,"high":748,"low":2439,"close":2453,"change":74,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-06-13",24.66,-4.2,286300,{"date":2457,"open":1628,"high":2458,"low":561,"close":754,"change":293,"percent_change":2459,"volume":2460,"transactions":9,"vwap":754},"2025-06-12",26.17,-1.72,271400,{"date":2462,"open":2463,"high":2464,"low":2463,"close":2465,"change":143,"percent_change":883,"volume":2466,"transactions":9,"vwap":2465},"2025-06-11",26.02,26.736,26.19,346800,{"date":2468,"open":2469,"high":2470,"low":700,"close":717,"change":1142,"percent_change":721,"volume":2471,"transactions":9,"vwap":717},"2025-06-10",25.97,26.37,416800,{"date":2473,"open":2474,"high":2475,"low":1593,"close":550,"change":346,"percent_change":2476,"volume":2477,"transactions":9,"vwap":550},"2025-06-09",25.47,25.95,2.21,393400,{"date":2479,"open":67,"high":2480,"low":800,"close":719,"change":2481,"percent_change":82,"volume":2482,"transactions":9,"vwap":719},"2025-06-06",25.445,0.76,335600,{"date":2484,"open":2449,"high":2485,"low":1602,"close":2486,"change":2348,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-06-05",24.685,24.61,1.99,358400,{"date":2490,"open":2435,"high":2301,"low":807,"close":770,"change":2491,"percent_change":563,"volume":2492,"transactions":9,"vwap":770},"2025-06-04",-0.15,303900,{"date":2494,"open":343,"high":2495,"low":332,"close":1915,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":1915},"2025-06-03",24.405,0.37,1.55,434800,{"date":2500,"open":2288,"high":540,"low":2188,"close":2501,"change":460,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-06-02",23.91,3.73,395100,{"date":2505,"open":2506,"high":334,"low":2507,"close":808,"change":1565,"percent_change":2508,"volume":2371,"transactions":9,"vwap":808},"2025-05-30",23.08,22.76,-0.3,{"date":2510,"open":269,"high":269,"low":291,"close":2239,"change":1965,"percent_change":2240,"volume":2511,"transactions":9,"vwap":2239},"2025-05-29",338500,{"date":2513,"open":2514,"high":2515,"low":2221,"close":302,"change":1965,"percent_change":2240,"volume":2516,"transactions":9,"vwap":302},"2025-05-28",23.29,23.62,435100,{"date":2518,"open":2216,"high":2145,"low":2519,"close":2520,"change":2167,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-05-27",23,23.4,3.59,562000,{"date":2524,"open":2525,"high":2519,"low":2526,"close":2078,"change":1142,"percent_change":1053,"volume":2527,"transactions":9,"vwap":2078},"2025-05-23",22.08,21.86,412700,{"date":2529,"open":271,"high":2530,"low":1928,"close":2531,"change":2050,"percent_change":1411,"volume":2532,"transactions":9,"vwap":2531},"2025-05-22",23.079,22.65,529200,{"date":2534,"open":2535,"high":334,"low":2536,"close":2228,"change":952,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2228},"2025-05-21",23.1,22.384,-4.4,548700,{"date":2540,"open":2541,"high":2542,"low":2205,"close":514,"change":1316,"percent_change":2035,"volume":2543,"transactions":9,"vwap":514},"2025-05-20",23.97,24.014999,723700,{"date":2545,"open":1857,"high":2398,"low":2546,"close":2244,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2244},"2025-05-19",23.388,-0.28,-1.15,332200,{"date":2551,"open":352,"high":352,"low":2552,"close":511,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":511},"2025-05-16",24.02,-0.18,-0.74,429500,{"date":2557,"open":323,"high":1593,"low":524,"close":1594,"change":542,"percent_change":2558,"volume":2559,"transactions":9,"vwap":1594},"2025-05-15",-1.96,387500,{"date":2561,"open":67,"high":700,"low":2562,"close":365,"change":2050,"percent_change":2563,"volume":1011,"transactions":9,"vwap":365},"2025-05-14",24.65,0.16,{"date":2565,"open":2566,"high":621,"low":2566,"close":1870,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":1870},"2025-05-13",24.21,0.8,3.32,535000,{"date":2571,"open":1843,"high":2444,"low":269,"close":613,"change":68,"percent_change":2572,"volume":2573,"transactions":9,"vwap":613},"2025-05-12",3.88,511700,{"date":2575,"open":2145,"high":2576,"low":2288,"close":268,"change":755,"percent_change":2309,"volume":2577,"transactions":9,"vwap":268},"2025-05-09",23.895,438900,{"date":2579,"open":2215,"high":2580,"low":2581,"close":2211,"change":459,"percent_change":47,"volume":2582,"transactions":9,"vwap":2211},"2025-05-08",23.765,22.75,769100,{"date":2584,"open":1852,"high":1599,"low":2177,"close":2221,"change":2547,"percent_change":2043,"volume":2585,"transactions":9,"vwap":2221},"2025-05-07",1000400,{"date":2587,"open":1653,"high":1659,"low":2588,"close":815,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":815},"2025-05-06",22.34,-3.16,-12,1319100,{"date":2593,"open":2594,"high":1686,"low":2595,"close":1626,"change":1577,"percent_change":2596,"volume":2597,"transactions":9,"vwap":1626},"2025-05-05",26.71,25.54,-1.39,983800,{"date":2599,"open":2600,"high":2601,"low":719,"close":2594,"change":54,"percent_change":1922,"volume":2602,"transactions":9,"vwap":2594},"2025-05-02",26.26,26.82,968400,{"date":2604,"open":478,"high":570,"low":541,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-05-01",26.22,2.48,10.45,1264600,{"date":2610,"open":282,"high":2611,"low":2612,"close":2613,"change":1245,"percent_change":2050,"volume":2614,"transactions":9,"vwap":2613},"2025-04-30",23.835,22.63,23.74,666100,{"date":2616,"open":2176,"high":1581,"low":2176,"close":2166,"change":938,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2166},"2025-04-29",2.24,306000,{"date":2620,"open":2520,"high":1857,"low":2535,"close":591,"change":562,"percent_change":875,"volume":2621,"transactions":9,"vwap":591},"2025-04-28",385100,{"date":2623,"open":302,"high":269,"low":2624,"close":1840,"change":2563,"percent_change":1735,"volume":2625,"transactions":9,"vwap":1840},"2025-04-25",22.96,354600,{"date":2627,"open":1570,"high":2514,"low":2628,"close":591,"change":315,"percent_change":2629,"volume":2630,"transactions":9,"vwap":591},"2025-04-24",22.628,1.93,364400,{"date":2632,"open":303,"high":290,"low":1928,"close":2633,"change":1411,"percent_change":2567,"volume":2634,"transactions":9,"vwap":2633},"2025-04-23",22.77,492000,{"date":180,"open":2636,"high":2637,"low":2638,"close":2078,"change":1432,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2078},21.8,23.065001,21.77,3.62,584200]