[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FOR":3,"homepage-market-summary":31,"stock-historical-FOR":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FOR","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},"Forestar Group Inc.","NYSE",null,"REAL ESTATE","Forestar Group Inc is a residential lot development company engaged in land acquisition and development for the sale of finished single-family residential lots to local, regional, and national homebuilders. The company operates through a single real estate segment, which acquires land, installs infrastructure for residential communities, and generates all revenue from lot sales. Its communities mainly support entry-level, first-time move-up, and active-adult homes, with certain communities also marketed to build-to-rent operators. The company generally invests in entitled, short-duration projects that can be developed in phases to align lot production with market demand and support efficient capital deployment.","402","Arlington, TX",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},25.75,26.36,26.985,25.55,26.03,-0.28,-1.08,155314.536312,3023,25.7799,32.060001,22.81,146701.957150816,31.8,4730,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":154},"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":22,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":40,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":181},365,1000,{"period_high":26,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},18.46,154211,56287189.287704,33.07,"2025-04-22",[182,183,192,201,212,223,232,243,253,264,274,284,294,304,315,325,335,345,355,365,376,385,396,407,417,427,437,447,457,468,477,488,497,506,515,523,532,541,552,561,572,582,592,602,611,622,631,639,646,654,663,671,680,690,701,708,717,724,731,740,746,753,758,766,773,780,789,795,803,811,818,824,828,836,843,852,857,863,869,876,882,888,894,899,907,914,921,926,934,942,948,954,961,969,976,984,990,997,1004,1010,1017,1024,1029,1035,1039,1044,1051,1058,1064,1072,1076,1085,1091,1097,1104,1108,1114,1121,1125,1129,1133,1139,1144,1150,1157,1165,1173,1179,1187,1195,1202,1208,1214,1220,1226,1230,1237,1244,1251,1256,1260,1266,1271,1276,1280,1285,1290,1296,1300,1305,1311,1317,1322,1328,1332,1336,1344,1349,1355,1360,1367,1373,1377,1382,1386,1391,1397,1402,1406,1411,1415,1421,1426,1432,1438,1441,1445,1451,1458,1463,1468,1472,1479,1485,1492,1500,1504,1510,1515,1521,1530,1534,1538,1543,1549,1557,1563,1569,1572,1578,1583,1586,1590,1596,1603,1607,1612,1617,1620,1627,1630,1635,1639,1643,1650,1654,1662,1668,1672,1679,1684,1689,1694,1698,1705,1709,1712,1718,1723,1728,1733,1737,1742,1748,1753,1756,1760,1762,1765,1769,1775,1781,1786,1789,1794,1798,1803,1807,1812,1816,1822,1827,1830,1835,1838,1842,1846,1851,1854,1858,1862,1865,1869,1874,1878,1883,1888,1895,1898,1903,1908,1913,1920,1924,1928,1932,1936,1940,1943,1948,1953,1956,1962,1965,1968,1972,1976,1981,1986,1990,1993,1996,1999,2003,2007,2010,2013,2018,2023,2026,2029,2034,2040,2049,2057,2065,2073,2080,2087,2095,2101,2108,2113,2120,2129,2134,2140,2148,2156,2163,2169,2178,2186,2191,2195,2202,2209,2214,2221,2226,2232,2240,2245,2252,2257,2261,2268,2275,2281,2287,2294,2300,2306,2312,2317,2323,2327,2333,2337,2343,2350,2356,2362,2368,2372,2377,2382,2389,2395,2398,2405,2409,2414,2421,2424],{"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":20,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",25.71,25.2,0.28,1.09,307003.228899,4627,25.8648,{"date":193,"open":194,"high":194,"low":195,"close":16,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",26.23,25.445,-0.31,-1.19,151108.904809,3374,25.7227,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",26.34,26.68,25.7467,26.06,-0.23,-0.87,153104.957649,3549,25.9951,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",26.32,26.6299,26.145,26.29,-0.2,-0.76,186607.781396,4659,26.3724,{"date":224,"open":225,"high":225,"low":203,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",26.74,26.49,-0.21,-0.79,147053.8701,3431,26.5233,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",26.71,26.9,26.44,26.7,-0.04,-0.15,222138.342166,4184,26.5915,{"date":244,"open":245,"high":246,"low":247,"close":225,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",26.83,27.06,26.59,-0.47,-1.73,209249.999812,4562,26.8286,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",26.73,27.27,26.48,27.21,0.83,3.15,178296.062111,3504,26.9235,{"date":265,"open":266,"high":215,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",26.09,25.875,26.38,0.36,1.38,137156.664689,3288,26.4006,{"date":275,"open":276,"high":277,"low":278,"close":277,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",25.91,26.02,25.45,-0.11,-0.42,313209.899942,4332,25.8781,{"date":285,"open":286,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",26.76,25.89,26.13,-0.24,-0.91,224494.5313,5180,26.171,{"date":295,"open":296,"high":258,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",26.96,25.73,26.37,-0.57,-2.12,289458.16387,6484,26.3495,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",26.92,27.4,26.47,26.94,0.11,0.41,240270.795768,4505,26.8621,{"date":316,"open":317,"high":318,"low":319,"close":245,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",27.09,27.325,26.62,-0.02,-0.07,112903.431332,3676,26.8517,{"date":326,"open":306,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",26.95,26.56,26.85,0.33,1.24,115793.973556,3564,26.8091,{"date":336,"open":337,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",26.54,26.205,26.52,-0.39,-1.45,149582.368917,5520,26.4149,{"date":346,"open":347,"high":307,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",27.11,26.61,26.91,-0.17,-0.63,130780.020865,3816,26.8684,{"date":356,"open":357,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",27.68,27.07,27.08,-0.81,-2.9,157280.573773,3838,27.2553,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",27.71,28.015,27.65,27.89,0.21,0.76,106346.434745,3833,27.8526,{"date":377,"open":378,"high":379,"low":380,"close":357,"change":54,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",27.56,27.87,27,1.8,132498.308726,3857,27.6453,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",27.69,27.88,27.18,27.19,-0.33,-1.2,138464.619368,3990,27.4105,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",27.95,28.28,27.45,27.52,-0.75,-2.65,92594.155396,3947,27.8359,{"date":408,"open":409,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",28.675,28.03,28.27,-0.36,-1.26,111267.26074,2792,28.2153,{"date":418,"open":419,"high":420,"low":399,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",28.65,29.04,28.63,0.01,0.03,85094.308008,3434,28.5301,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":412,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",28.75,29.005,28.09,28.62,-1.24,124661.885924,2934,28.5777,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":423,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",29.05,29.27,28.84,28.98,0.1,129454.62227,3241,28.9728,{"date":448,"open":449,"high":450,"low":419,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",29,29.235,28.95,0.05,0.17,139930.29548,2919,28.9357,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",29.44,29.5,28.74,28.9,-0.27,-0.93,94432.715282,2969,28.9287,{"date":469,"open":420,"high":470,"low":471,"close":472,"change":473,"percent_change":47,"volume":474,"transactions":475,"vwap":476},"2026-08-21",29.26,28.685,29.17,0.29,106702.830419,2279,29.0503,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",28.72,29.4,28.5,28.88,-0.53,-1.8,120956.464763,3996,29.0468,{"date":489,"open":490,"high":491,"low":490,"close":492,"change":372,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",29.01,29.92,29.41,2.65,81555.718252,2703,29.5001,{"date":498,"open":499,"high":500,"low":419,"close":419,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",29.25,29.65,-0.51,-1.75,70223.258803,2380,28.8779,{"date":507,"open":508,"high":508,"low":509,"close":510,"change":21,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",29.43,28.92,29.16,-0.95,67127.392661,3294,29.1754,{"date":516,"open":517,"high":518,"low":472,"close":459,"change":519,"percent_change":218,"volume":520,"transactions":521,"vwap":522},"2026-08-14",29.37,29.57,-0.06,78912.300582,2334,29.3755,{"date":524,"open":525,"high":525,"low":526,"close":460,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",29.52,29.11,0.31,1.06,100197.223575,3388,29.3772,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":310,"percent_change":147,"volume":538,"transactions":539,"vwap":540},"2026-08-12",29.09,29.265,28.6,29.19,119203.453718,3706,29.0757,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",28.69,29.48,28.56,29.08,0.55,1.93,100289.735833,3750,29.1348,{"date":553,"open":554,"high":554,"low":481,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",29.3,28.53,-1.11,-3.74,108298.670082,3476,28.6968,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",29.42,29.86,29.36,29.64,0.43,1.47,95511.099267,2818,29.616,{"date":573,"open":574,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-06",29.72,28.81,29.21,-0.37,-1.25,95514.972961,2422,29.1372,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":132,"volume":589,"transactions":590,"vwap":591},"2026-08-05",29.23,29.71,28.2613,29.58,0.23,85592.82641,3396,29.5234,{"date":593,"open":439,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-04",29.485,28.66,29.35,0.45,1.56,140072.604534,4932,29.2921,{"date":603,"open":543,"high":604,"low":605,"close":462,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-03",29.131,28.4467,0.75,2.66,149005.451842,4763,28.8484,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-31",28.55,28.585,27.92,28.15,-0.62,-2.16,131591.712534,3043,28.1981,{"date":623,"open":624,"high":624,"low":625,"close":626,"change":218,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",29.18,28.180993,28.77,-0.69,85658.558925,2575,28.6341,{"date":632,"open":633,"high":508,"low":634,"close":635,"change":577,"percent_change":413,"volume":636,"transactions":637,"vwap":638},"2026-07-29",28.99,28.7,28.97,133718.415084,3692,28.9798,{"date":640,"open":641,"high":642,"low":481,"close":643,"change":597,"percent_change":598,"volume":644,"transactions":425,"vwap":645},"2026-07-28",29.15,29.78,29.34,108857.209785,29.3617,{"date":647,"open":613,"high":470,"low":613,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",28.89,0.57,2.01,118596.033326,4353,28.8943,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":311,"percent_change":568,"volume":660,"transactions":661,"vwap":662},"2026-07-24",27.91,28.61,27.72,28.32,125687.383998,4501,28.3175,{"date":664,"open":349,"high":665,"low":349,"close":656,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-23",27.97,0.51,1.86,231277.712754,5962,27.6672,{"date":672,"open":673,"high":674,"low":675,"close":307,"change":147,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-22",27.3,27.7,27.05,1.41,181698.101698,4132,27.4066,{"date":681,"open":682,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-21",28,26.075,27.02,-1.18,-4.18,362753.162024,7140,26.9283,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-20",29.77,29.9,28.05,28.2,-1.7,-5.69,181234.280669,4433,28.5632,{"date":702,"open":703,"high":704,"low":585,"close":693,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":693},"2026-07-17",30.77,31.2,-1.02,-3.3,75900,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-16",30.42,31.25,30.4,30.92,0.48,1.58,96400,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":443,"percent_change":330,"volume":723,"transactions":9,"vwap":722},"2026-07-15",30.45,31.11,30.18,30.44,116900,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":588,"percent_change":372,"volume":730,"transactions":9,"vwap":729},"2026-07-14",30.43,30.56,29.79,30.34,72900,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-13",30.39,30.84,29.99,30.11,-0.4,-1.31,141500,{"date":741,"open":742,"high":743,"low":742,"close":744,"change":122,"percent_change":259,"volume":745,"transactions":9,"vwap":744},"2026-07-10",30.36,30.87,30.51,150600,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":127,"percent_change":82,"volume":752,"transactions":9,"vwap":751},"2026-07-09",29.95,30.54,29.89,30.26,134800,{"date":754,"open":755,"high":756,"low":563,"close":564,"change":412,"percent_change":197,"volume":757,"transactions":9,"vwap":564},"2026-07-08",30.3,30.85,237700,{"date":759,"open":760,"high":761,"low":736,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-07",30.63,30.74,30.22,-0.18,-0.59,201800,{"date":767,"open":768,"high":769,"low":770,"close":712,"change":737,"percent_change":771,"volume":772,"transactions":9,"vwap":712},"2026-07-06",30.95,30.96,30.15,-1.3,109600,{"date":774,"open":775,"high":776,"low":749,"close":777,"change":778,"percent_change":738,"volume":779,"transactions":9,"vwap":777},"2026-07-02",31.3,31.4,30.8,-0.41,154800,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-01",31.5,32.040001,30.69,31.21,-0.44,-1.39,120900,{"date":790,"open":783,"high":783,"low":791,"close":792,"change":391,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-06-30",31.62,31.65,-1.03,126400,{"date":796,"open":797,"high":26,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-29",31.83,31.12,31.98,0.04,0.13,131900,{"date":804,"open":720,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-26",31.97,31.09,31.94,0.69,2.21,401000,{"date":812,"open":813,"high":814,"low":815,"close":711,"change":142,"percent_change":816,"volume":817,"transactions":9,"vwap":711},"2026-06-25",31.02,31.29,30.75,1.03,118100,{"date":819,"open":518,"high":711,"low":518,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-24",30.93,1.55,5.28,226800,{"date":825,"open":575,"high":563,"low":575,"close":826,"change":269,"percent_change":331,"volume":827,"transactions":9,"vwap":826},"2026-06-23",29.38,112900,{"date":829,"open":537,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-22",29.96,28.94,29.02,-0.29,-0.99,99800,{"date":837,"open":838,"high":564,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-18",28.78,29.31,0.89,3.13,188500,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-17",28.86,29.61,28.18,28.42,-0.6,-2.07,130700,{"date":853,"open":479,"high":470,"low":543,"close":832,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":832},"2026-06-16",0.52,1.82,89500,{"date":858,"open":587,"high":587,"low":859,"close":481,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":481},"2026-06-15",28.47,-0.7,-2.4,96900,{"date":864,"open":865,"high":587,"low":626,"close":866,"change":311,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-12",28.83,29.2,1.42,162400,{"date":870,"open":848,"high":442,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-11",28.24,28.79,0.47,1.66,101000,{"date":877,"open":641,"high":554,"low":878,"close":659,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":659},"2026-06-10",28.3,-0.71,-2.45,146900,{"date":883,"open":884,"high":554,"low":884,"close":885,"change":259,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-09",28.58,29.030001,2.94,166700,{"date":889,"open":411,"high":657,"low":890,"close":695,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":695},"2026-06-08",28.17,0.02,0.07,132800,{"date":895,"open":536,"high":441,"low":682,"close":847,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":847},"2026-06-05",-0.3,-1.05,145900,{"date":900,"open":901,"high":902,"low":674,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-04",27.86,28.51,28.48,0.95,3.45,157400,{"date":908,"open":909,"high":910,"low":911,"close":910,"change":912,"percent_change":391,"volume":913,"transactions":9,"vwap":910},"2026-06-03",27.29,27.53,26.88,-0.09,171400,{"date":915,"open":916,"high":682,"low":917,"close":918,"change":919,"percent_change":833,"volume":920,"transactions":9,"vwap":918},"2026-06-02",27.63,27.33,27.62,-0.08,172600,{"date":922,"open":400,"high":674,"low":923,"close":674,"change":588,"percent_change":924,"volume":925,"transactions":9,"vwap":674},"2026-06-01",27.12,0.84,135300,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":452,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-05-29",27.26,27.99,26.97,27.47,0.18,227100,{"date":935,"open":936,"high":674,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-28",27.059999,26.8,27.42,0.12,0.44,158500,{"date":943,"open":247,"high":916,"low":944,"close":673,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":673},"2026-05-27",26.51,0.94,3.57,181100,{"date":949,"open":950,"high":951,"low":952,"close":17,"change":940,"percent_change":953,"volume":906,"transactions":9,"vwap":17},"2026-05-26",26.049999,26.5,25.96,1.7,{"date":955,"open":956,"high":951,"low":957,"close":958,"change":21,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-22",26.15,25.88,25.92,-1.07,99100,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":453,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-21",25.65,26.21,25.25,26.2,0.65,171900,{"date":970,"open":971,"high":972,"low":973,"close":972,"change":259,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-20",25.38,26.030001,25.23,3.29,198500,{"date":977,"open":978,"high":979,"low":980,"close":186,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":186},"2026-05-19",25.44,25.69,24.89,-0.46,-1.79,149200,{"date":985,"open":978,"high":986,"low":987,"close":988,"change":989,"percent_change":547,"volume":983,"transactions":9,"vwap":988},"2026-05-18",25.98,25.31,25.66,0.14,{"date":991,"open":992,"high":992,"low":993,"close":994,"change":464,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-15",26.25,25.15,25.52,-3.52,164300,{"date":998,"open":937,"high":306,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-14",26.16,26.45,-0.1,-0.38,101800,{"date":1005,"open":298,"high":1006,"low":266,"close":1007,"change":800,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-13",26.75,26.55,0.15,185900,{"date":1011,"open":1012,"high":1013,"low":1014,"close":944,"change":1015,"percent_change":850,"volume":1016,"transactions":9,"vwap":944},"2026-05-12",27.01,27.17,26.31,-0.56,96600,{"date":1018,"open":1019,"high":1020,"low":1021,"close":358,"change":280,"percent_change":1022,"volume":1023,"transactions":9,"vwap":358},"2026-05-11",27.57,27.83,26.86,-1.53,121200,{"date":1025,"open":1019,"high":387,"low":1026,"close":1027,"change":588,"percent_change":924,"volume":1028,"transactions":9,"vwap":1027},"2026-05-08",26.99,27.49,77600,{"date":1030,"open":1031,"high":1032,"low":1033,"close":928,"change":989,"percent_change":854,"volume":1034,"transactions":9,"vwap":928},"2026-05-07",27.15,27.44,26.58,139400,{"date":1036,"open":390,"high":916,"low":911,"close":923,"change":940,"percent_change":1037,"volume":1038,"transactions":9,"vwap":923},"2026-05-06",1.65,125500,{"date":1040,"open":308,"high":309,"low":1041,"close":204,"change":597,"percent_change":1042,"volume":1043,"transactions":9,"vwap":204},"2026-05-05",26.3,1.72,141800,{"date":1045,"open":307,"high":1046,"low":1047,"close":194,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":194},"2026-05-04",27.74,25.95,-1.27,-4.62,141900,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1055,"change":219,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-01",28.19,27.31,27.5,-2.69,173900,{"date":1059,"open":401,"high":399,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":745,"transactions":9,"vwap":1061},"2026-04-30",27.13,28.26,0.71,2.58,{"date":1065,"open":398,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-29",28.13,26.84,27.55,-0.54,-1.92,167700,{"date":1073,"open":884,"high":1074,"low":615,"close":431,"change":463,"percent_change":511,"volume":1075,"transactions":9,"vwap":431},"2026-04-28",28.71,107900,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-27",28.01,28.45,27.96,28.36,0.24,0.85,129400,{"date":1086,"open":1087,"high":903,"low":1019,"close":1088,"change":453,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-24",27.9,28.12,0.61,244800,{"date":1092,"open":358,"high":1093,"low":204,"close":398,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":398},"2026-04-23",27.98,0.62,2.27,134400,{"date":1098,"open":1099,"high":1100,"low":1101,"close":917,"change":1102,"percent_change":809,"volume":1103,"transactions":9,"vwap":917},"2026-04-22",26.79,27.35,26.24,0.59,166200,{"date":1105,"open":204,"high":1106,"low":1101,"close":225,"change":187,"percent_change":528,"volume":1107,"transactions":9,"vwap":225},"2026-04-21",27.38,126800,{"date":1109,"open":308,"high":1026,"low":1110,"close":1111,"change":350,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-04-20",26.39,26.46,-0.64,119900,{"date":1115,"open":1116,"high":317,"low":1101,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-17",26.53,26.63,0.68,2.62,114600,{"date":1122,"open":992,"high":1041,"low":988,"close":1047,"change":280,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1047},"2026-04-16",-1.59,178000,{"date":1126,"open":268,"high":951,"low":1127,"close":298,"change":227,"percent_change":228,"volume":1128,"transactions":9,"vwap":298},"2026-04-15",26,143000,{"date":1130,"open":956,"high":1006,"low":956,"close":1033,"change":567,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1033},"2026-04-14",1.64,133400,{"date":1134,"open":1135,"high":1136,"low":1137,"close":956,"change":453,"percent_change":967,"volume":1138,"transactions":9,"vwap":956},"2026-04-13",25.8,26.22,25.34,130900,{"date":1140,"open":1141,"high":1111,"low":1142,"close":986,"change":21,"percent_change":959,"volume":1143,"transactions":9,"vwap":986},"2026-04-10",26.12,25.74,95800,{"date":1145,"open":297,"high":226,"low":1146,"close":1147,"change":597,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-09",25.24,26.26,1.74,120700,{"date":1151,"open":185,"high":257,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-08",25.16,25.81,1.08,4.37,177900,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":577,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-07",24.95,25.4,24.53,24.73,-1.47,174900,{"date":1166,"open":1167,"high":965,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-06",24.42,24.4,25.1,0.46,1.87,105900,{"date":1174,"open":1175,"high":186,"low":1176,"close":1177,"change":279,"percent_change":786,"volume":1178,"transactions":9,"vwap":1177},"2026-04-02",24.45,24.3,24.64,184300,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":527,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-01",24.46,25.07,24.08,24.75,1.27,158300,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":714,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-03-31",24.37,24.79,23.99,24.44,2,197800,{"date":1196,"open":1190,"high":1197,"low":1198,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-30",24.82,23.96,-0.85,-3.43,157700,{"date":1203,"open":1152,"high":971,"low":1204,"close":1205,"change":483,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-27",24.77,24.81,-2.09,153600,{"date":1209,"open":993,"high":1210,"low":1211,"close":1137,"change":891,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1137},"2026-03-26",25.67,25.040001,0.08,93600,{"date":1215,"open":1216,"high":1216,"low":1190,"close":1217,"change":932,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-25",25.58,25.32,0.72,116500,{"date":1221,"open":1222,"high":971,"low":1223,"close":1224,"change":892,"percent_change":187,"volume":1225,"transactions":9,"vwap":1224},"2026-03-24",24.69,24.49,25.14,105500,{"date":1227,"open":1146,"high":963,"low":1162,"close":1182,"change":132,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1182},"2026-03-23",3.21,114200,{"date":1231,"open":1205,"high":1205,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-20",24.01,24.29,-0.43,-1.74,247800,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":112,"percent_change":238,"volume":1243,"transactions":9,"vwap":1242},"2026-03-19",24.55,24.93,24.2,24.72,130400,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1162,"change":219,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1162},"2026-03-18",25.35,25.42,24.68,-2.98,137300,{"date":1252,"open":276,"high":1101,"low":1253,"close":1254,"change":289,"percent_change":464,"volume":1255,"transactions":9,"vwap":1254},"2026-03-17",25.43,25.49,95500,{"date":1257,"open":1258,"high":972,"low":1258,"close":297,"change":127,"percent_change":715,"volume":1259,"transactions":9,"vwap":297},"2026-03-16",25.29,112700,{"date":1261,"open":1262,"high":1263,"low":1190,"close":1264,"change":127,"percent_change":1265,"volume":1113,"transactions":9,"vwap":1264},"2026-03-13",25.12,25.47,25.33,1.6,{"date":1267,"open":1268,"high":1240,"low":1233,"close":1240,"change":1269,"percent_change":1015,"volume":1270,"transactions":9,"vwap":1240},"2026-03-12",24.54,-0.14,154600,{"date":1272,"open":186,"high":1273,"low":1274,"close":1182,"change":1275,"percent_change":208,"volume":1120,"transactions":9,"vwap":1182},"2026-03-11",25.3,24.85,-0.22,{"date":1277,"open":1254,"high":1135,"low":1278,"close":1258,"change":21,"percent_change":1279,"volume":788,"transactions":9,"vwap":1258},"2026-03-10",24.5,-1.1,{"date":1281,"open":1247,"high":1282,"low":1176,"close":1282,"change":340,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-09",25.57,-1.5,175700,{"date":1286,"open":992,"high":217,"low":1287,"close":952,"change":879,"percent_change":1288,"volume":1289,"transactions":9,"vwap":952},"2026-03-06",25.5,-2.66,150900,{"date":1291,"open":1100,"high":1292,"low":951,"close":1293,"change":705,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-05",27.61,26.67,-3.68,120200,{"date":1297,"open":1298,"high":656,"low":1031,"close":387,"change":588,"percent_change":924,"volume":1299,"transactions":9,"vwap":387},"2026-03-04",27.58,114400,{"date":1301,"open":673,"high":1046,"low":1067,"close":1302,"change":1069,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-03",27.46,-1.93,106800,{"date":1306,"open":1307,"high":871,"low":307,"close":682,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":682},"2026-03-02",28.030001,-0.72,-2.51,127500,{"date":1312,"open":1313,"high":1314,"low":1315,"close":479,"change":321,"percent_change":289,"volume":1316,"transactions":9,"vwap":479},"2026-02-27",28.41,29.040001,28.08,116400,{"date":1318,"open":411,"high":1319,"low":1080,"close":872,"change":547,"percent_change":1320,"volume":1321,"transactions":9,"vwap":872},"2026-02-26",29.059999,1.95,214000,{"date":1323,"open":1324,"high":1324,"low":1325,"close":871,"change":1199,"percent_change":1326,"volume":1327,"transactions":9,"vwap":871},"2026-02-25",29.13,27.66,-2.92,97800,{"date":1329,"open":525,"high":748,"low":1314,"close":534,"change":1234,"percent_change":1330,"volume":1331,"transactions":9,"vwap":534},"2026-02-24",-1.46,92100,{"date":1333,"open":1334,"high":693,"low":832,"close":525,"change":340,"percent_change":771,"volume":1335,"transactions":9,"vwap":525},"2026-02-23",29.76,140900,{"date":1337,"open":1338,"high":1339,"low":492,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-02-20",29.74,30.29,29.91,0.26,0.88,113700,{"date":1345,"open":1334,"high":1346,"low":1347,"close":500,"change":1002,"percent_change":1048,"volume":1348,"transactions":9,"vwap":500},"2026-02-19",30.02,29.49,193300,{"date":1350,"open":693,"high":1351,"low":500,"close":1352,"change":1353,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-02-18",30.37,30.030001,0,165200,{"date":1356,"open":742,"high":742,"low":1357,"close":1352,"change":21,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1352},"2026-02-17",29.28,-0.92,197300,{"date":1361,"open":1362,"high":761,"low":1363,"close":1364,"change":1365,"percent_change":1320,"volume":1366,"transactions":9,"vwap":1364},"2026-02-13",29.97,29.93,30.31,0.58,176800,{"date":1368,"open":1338,"high":1369,"low":459,"close":1370,"change":1371,"percent_change":606,"volume":1372,"transactions":9,"vwap":1370},"2026-02-12",30.1,29.73,0.22,172900,{"date":1374,"open":1375,"high":566,"low":1324,"close":1376,"change":423,"percent_change":443,"volume":1316,"transactions":9,"vwap":1376},"2026-02-11",29.39,29.51,{"date":1378,"open":866,"high":1379,"low":866,"close":544,"change":649,"percent_change":1380,"volume":1381,"transactions":9,"vwap":544},"2026-02-10",29.87,1.97,140600,{"date":1383,"open":641,"high":643,"low":536,"close":1384,"change":412,"percent_change":1385,"volume":1034,"transactions":9,"vwap":1384},"2026-02-09",28.91,-1.23,{"date":1387,"open":641,"high":1388,"low":845,"close":440,"change":1389,"percent_change":808,"volume":1390,"transactions":9,"vwap":440},"2026-02-06",29.85,0.2,185300,{"date":1392,"open":563,"high":1393,"low":1394,"close":1395,"change":21,"percent_change":511,"volume":1396,"transactions":9,"vwap":1395},"2026-02-05",29.67,28.87,29.07,257600,{"date":1398,"open":918,"high":517,"low":918,"close":596,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":596},"2026-02-04",1.9,6.92,293700,{"date":1403,"open":245,"high":878,"low":937,"close":400,"change":1404,"percent_change":1380,"volume":1405,"transactions":9,"vwap":400},"2026-02-03",0.53,300400,{"date":1407,"open":972,"high":1408,"low":1047,"close":306,"change":68,"percent_change":1409,"volume":1410,"transactions":9,"vwap":306},"2026-02-02",27.32,3.46,223200,{"date":1412,"open":988,"high":17,"low":994,"close":277,"change":1413,"percent_change":1094,"volume":1414,"transactions":9,"vwap":277},"2026-01-30",0.16,218300,{"date":1416,"open":978,"high":1417,"low":186,"close":1418,"change":1118,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-01-29",26.07,25.86,2.7,151500,{"date":1422,"open":963,"high":963,"low":67,"close":1423,"change":989,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-01-28",25.18,0.56,207400,{"date":1427,"open":1278,"high":1428,"low":1168,"close":1211,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1211},"2026-01-27",25.48,0.54,2.2,174100,{"date":1433,"open":1205,"high":1434,"low":1435,"close":1278,"change":463,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1278},"2026-01-26",25.030001,24.43,-1.09,281200,{"date":1439,"open":973,"high":979,"low":1177,"close":1204,"change":483,"percent_change":1206,"volume":1440,"transactions":9,"vwap":1204},"2026-01-23",179700,{"date":1442,"open":276,"high":194,"low":973,"close":1273,"change":737,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1273},"2026-01-22",-1.56,160000,{"date":1446,"open":999,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1385,"volume":1321,"transactions":9,"vwap":1449},"2026-01-21",26.28,25.049999,25.7,-0.32,{"date":1452,"open":1287,"high":1453,"low":1454,"close":277,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":277},"2026-01-20",26.4,24.15,-1.38,-5.04,283200,{"date":1459,"open":658,"high":1088,"low":1460,"close":307,"change":501,"percent_change":1461,"volume":1462,"transactions":9,"vwap":307},"2026-01-16",27.25,-1.83,133200,{"date":1464,"open":1465,"high":929,"low":359,"close":656,"change":808,"percent_change":1466,"volume":1467,"transactions":9,"vwap":656},"2026-01-15",27.37,2.53,99400,{"date":1469,"open":1013,"high":1055,"low":204,"close":1470,"change":1269,"percent_change":501,"volume":1471,"transactions":9,"vwap":1470},"2026-01-14",27.22,111600,{"date":1473,"open":388,"high":1474,"low":673,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-01-13",28.049999,27.36,-0.52,-1.87,162700,{"date":1480,"open":1481,"high":1482,"low":1481,"close":388,"change":873,"percent_change":1483,"volume":1484,"transactions":9,"vwap":388},"2026-01-12",27.2,28.040001,1.71,144600,{"date":1486,"open":1487,"high":1027,"low":1488,"close":1489,"change":381,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-01-09",26.14,25.94,27.41,7.03,142000,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-01-08",24.38,25.82,25.61,0.97,3.94,154100,{"date":1501,"open":1428,"high":1428,"low":1502,"close":1177,"change":617,"percent_change":880,"volume":1503,"transactions":9,"vwap":1177},"2026-01-07",24.23,237800,{"date":1505,"open":1248,"high":1258,"low":1506,"close":1507,"change":147,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-01-06",24.39,25.26,1.53,115400,{"date":1511,"open":1241,"high":1182,"low":1241,"close":1512,"change":1424,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-01-05",24.88,2.3,149800,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1519,"change":196,"percent_change":413,"volume":1520,"transactions":9,"vwap":1519},"2026-01-02",24.59,24.040001,24.32,171700,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2025-12-31",24.91,25.09,24.6,24.63,-0.19,-0.77,134500,{"date":1531,"open":1222,"high":1532,"low":1506,"close":1197,"change":453,"percent_change":808,"volume":1533,"transactions":9,"vwap":1197},"2025-12-30",24.86,141400,{"date":1535,"open":1161,"high":1536,"low":1537,"close":1536,"change":939,"percent_change":54,"volume":1016,"transactions":9,"vwap":1536},"2025-12-29",24.65,24.33,{"date":1539,"open":1278,"high":1540,"low":1541,"close":1161,"change":320,"percent_change":919,"volume":1542,"transactions":9,"vwap":1161},"2025-12-26",24.67,24.25,87100,{"date":1544,"open":1435,"high":1545,"low":1546,"close":1239,"change":1082,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1239},"2025-12-24",24.61,24.26,0.99,67900,{"date":1550,"open":1435,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2025-12-23",24.56,24,24.31,-0.26,-1.06,170700,{"date":1558,"open":1169,"high":1559,"low":1537,"close":1560,"change":1112,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-12-22",26.08,24.57,-2.54,191000,{"date":1564,"open":1117,"high":1117,"low":1182,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2025-12-19",25.21,-1.61,-6,277700,{"date":1570,"open":317,"high":369,"low":225,"close":1571,"change":1389,"percent_change":606,"volume":1425,"transactions":9,"vwap":1571},"2025-12-18",26.82,{"date":1573,"open":1574,"high":358,"low":1575,"close":319,"change":227,"percent_change":1576,"volume":1577,"transactions":9,"vwap":319},"2025-12-17",26.66,26.27,-0.78,139300,{"date":1579,"open":286,"high":380,"low":1580,"close":245,"change":453,"percent_change":1581,"volume":1582,"transactions":9,"vwap":245},"2025-12-16",26.33,0.64,144300,{"date":1584,"open":1021,"high":1021,"low":217,"close":1574,"change":892,"percent_change":1341,"volume":1585,"transactions":9,"vwap":1574},"2025-12-15",116000,{"date":1587,"open":1588,"high":1574,"low":266,"close":247,"change":1212,"percent_change":1589,"volume":851,"transactions":9,"vwap":247},"2025-12-12",26.64,0.3,{"date":1591,"open":1592,"high":337,"low":1593,"close":944,"change":137,"percent_change":1594,"volume":1595,"transactions":9,"vwap":944},"2025-12-11",26.059999,26.040001,2.55,119200,{"date":1597,"open":1434,"high":1598,"low":1434,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2025-12-10",26.1,25.85,0.91,3.65,164800,{"date":1604,"open":1264,"high":1216,"low":1512,"close":1605,"change":786,"percent_change":249,"volume":1606,"transactions":9,"vwap":1605},"2025-12-09",24.94,109300,{"date":1608,"open":1559,"high":1598,"low":971,"close":971,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":971},"2025-12-08",-0.68,-2.61,185600,{"date":1613,"open":1147,"high":1614,"low":1615,"close":1592,"change":207,"percent_change":208,"volume":1616,"transactions":9,"vwap":1592},"2025-12-05",26.42,26.01,106300,{"date":1618,"open":358,"high":1031,"low":999,"close":217,"change":228,"percent_change":1326,"volume":1619,"transactions":9,"vwap":217},"2025-12-04",119400,{"date":1621,"open":1622,"high":1623,"low":1417,"close":359,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":359},"2025-12-03",26.17,27.24,1.07,4.11,130800,{"date":1628,"open":297,"high":964,"low":1423,"close":1615,"change":940,"percent_change":1042,"volume":1629,"transactions":9,"vwap":1615},"2025-12-02",224800,{"date":1631,"open":1632,"high":1633,"low":993,"close":1282,"change":452,"percent_change":1389,"volume":1634,"transactions":9,"vwap":1282},"2025-12-01",25.62,25.72,134200,{"date":1636,"open":1142,"high":1637,"low":1264,"close":994,"change":463,"percent_change":897,"volume":1638,"transactions":9,"vwap":994},"2025-11-28",25.79,54500,{"date":1640,"open":965,"high":1637,"low":1565,"close":1637,"change":330,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1637},"2025-11-26",1.3,238200,{"date":1644,"open":1645,"high":988,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2025-11-25",24.34,25.46,1.14,4.69,97600,{"date":1651,"open":1435,"high":1652,"low":1541,"close":1519,"change":463,"percent_change":1279,"volume":1653,"transactions":9,"vwap":1519},"2025-11-24",24.84,117800,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1517,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1517},"2025-11-21",23.31,24.7,23.22,1.37,5.9,145600,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1658,"change":801,"percent_change":1424,"volume":1667,"transactions":9,"vwap":1658},"2025-11-20",23.28,23.45,22.9,117900,{"date":1669,"open":1670,"high":1656,"low":27,"close":1671,"change":279,"percent_change":248,"volume":827,"transactions":9,"vwap":1671},"2025-11-19",23.19,23.09,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1269,"percent_change":849,"volume":1678,"transactions":9,"vwap":1677},"2025-11-18",23.34,23.55,22.99,23.2,98100,{"date":1680,"open":1189,"high":1189,"low":1681,"close":1674,"change":22,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1674},"2025-11-17",23.25,-4.42,108800,{"date":1685,"open":1167,"high":1137,"low":1686,"close":1167,"change":519,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1167},"2025-11-14",24.049999,-0.25,93000,{"date":1690,"open":1560,"high":1448,"low":1494,"close":1691,"change":1687,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-11-13",24.48,-1.01,88900,{"date":1695,"open":1696,"high":1434,"low":1697,"close":1162,"change":1212,"percent_change":142,"volume":827,"transactions":9,"vwap":1162},"2025-11-12",24.52,24.47,{"date":1699,"open":1700,"high":1652,"low":1701,"close":1536,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1536},"2025-11-11",24.41,24.27,0.39,1.61,145400,{"date":1706,"open":1192,"high":1691,"low":1707,"close":1546,"change":1708,"percent_change":227,"volume":827,"transactions":9,"vwap":1546},"2025-11-10",24.02,-0.05,{"date":1710,"open":1278,"high":1526,"low":1711,"close":1553,"change":350,"percent_change":627,"volume":1327,"transactions":9,"vwap":1553},"2025-11-07",23.68,{"date":1713,"open":1714,"high":1715,"low":1167,"close":1691,"change":1015,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1691},"2025-11-06",24.99,25.51,-2.24,116700,{"date":1719,"open":1720,"high":1217,"low":1721,"close":1211,"change":1722,"percent_change":351,"volume":1250,"transactions":9,"vwap":1211},"2025-11-05",25.19,24.8,-0.16,{"date":1724,"open":1725,"high":1715,"low":1222,"close":186,"change":1234,"percent_change":1726,"volume":1727,"transactions":9,"vwap":186},"2025-11-04",25.22,-1.68,185700,{"date":1729,"open":1730,"high":1041,"low":1246,"close":1731,"change":1002,"percent_change":1330,"volume":1732,"transactions":9,"vwap":1731},"2025-11-03",25.78,25.63,168500,{"date":1734,"open":266,"high":964,"low":988,"close":1615,"change":1527,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1615},"2025-10-31",-0.73,128900,{"date":1738,"open":1739,"high":1027,"low":1598,"close":966,"change":208,"percent_change":1740,"volume":1741,"transactions":9,"vwap":966},"2025-10-30",26.98,-3.21,139700,{"date":1743,"open":1744,"high":641,"low":235,"close":358,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":358},"2025-10-29",28.39,-0.89,-3.18,213000,{"date":1749,"open":449,"high":459,"low":1750,"close":1080,"change":1399,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1080},"2025-10-28",26.87,7.29,223600,{"date":1754,"open":1014,"high":226,"low":277,"close":1592,"change":218,"percent_change":219,"volume":1755,"transactions":9,"vwap":1592},"2025-10-27",94700,{"date":1757,"open":1101,"high":944,"low":1487,"close":1147,"change":122,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1147},"2025-10-24",0.96,101500,{"date":1761,"open":1041,"high":1110,"low":958,"close":1615,"change":196,"percent_change":685,"volume":1381,"transactions":9,"vwap":1615},"2025-10-23",{"date":1763,"open":1136,"high":247,"low":958,"close":214,"change":1212,"percent_change":1589,"volume":1764,"transactions":9,"vwap":214},"2025-10-22",102900,{"date":1766,"open":1632,"high":226,"low":1216,"close":1101,"change":269,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1101},"2025-10-21",1.39,81700,{"date":1770,"open":1771,"high":1141,"low":1772,"close":957,"change":597,"percent_change":1773,"volume":1774,"transactions":9,"vwap":957},"2025-10-20",25.68,25.059999,1.77,77400,{"date":1776,"open":1771,"high":1777,"low":67,"close":1253,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1253},"2025-10-17",25.87,-0.35,-1.36,142800,{"date":1782,"open":972,"high":1783,"low":1784,"close":1730,"change":289,"percent_change":1358,"volume":1785,"transactions":9,"vwap":1730},"2025-10-16",26.18,25.64,69000,{"date":1787,"open":986,"high":319,"low":19,"close":277,"change":443,"percent_change":1702,"volume":1788,"transactions":9,"vwap":277},"2025-10-15",103400,{"date":1790,"open":1652,"high":1136,"low":1494,"close":958,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":958},"2025-10-14",0.82,3.27,129600,{"date":1795,"open":1796,"high":1258,"low":1205,"close":1169,"change":989,"percent_change":1424,"volume":1797,"transactions":9,"vwap":1169},"2025-10-13",25.17,118200,{"date":1799,"open":1731,"high":1730,"low":1205,"close":1800,"change":617,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-10-10",24.96,-2.42,136100,{"date":1804,"open":1805,"high":1805,"low":1211,"close":1216,"change":1450,"percent_change":433,"volume":1806,"transactions":9,"vwap":1216},"2025-10-09",25.77,132300,{"date":1808,"open":1809,"high":1810,"low":278,"close":1811,"change":310,"percent_change":567,"volume":772,"transactions":9,"vwap":1811},"2025-10-08",25.84,25.97,25.9,{"date":1813,"open":268,"high":226,"low":1254,"close":1637,"change":402,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1637},"2025-10-07",-2.83,192900,{"date":1817,"open":358,"high":358,"low":1818,"close":337,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":337},"2025-10-06",26.41,-0.49,-1.81,119500,{"date":1823,"open":349,"high":1475,"low":1750,"close":1824,"change":1825,"percent_change":1062,"volume":1826,"transactions":9,"vwap":1824},"2025-10-03",27.030001,0.19,94600,{"date":1828,"open":1067,"high":306,"low":1453,"close":1067,"change":519,"percent_change":1275,"volume":1829,"transactions":9,"vwap":1067},"2025-10-02",77500,{"date":1831,"open":247,"high":1832,"low":288,"close":235,"change":527,"percent_change":1833,"volume":1834,"transactions":9,"vwap":235},"2025-10-01",27.1,1.17,110300,{"date":1836,"open":1007,"high":245,"low":956,"close":247,"change":519,"percent_change":207,"volume":1837,"transactions":9,"vwap":247},"2025-09-30",143500,{"date":1839,"open":1453,"high":255,"low":1141,"close":1840,"change":1589,"percent_change":1647,"volume":1841,"transactions":9,"vwap":1840},"2025-09-29",26.65,89800,{"date":1843,"open":1449,"high":1110,"low":19,"close":1844,"change":924,"percent_change":974,"volume":1845,"transactions":9,"vwap":1844},"2025-09-26",26.35,123100,{"date":1847,"open":1848,"high":1849,"low":965,"close":1715,"change":21,"percent_change":1436,"volume":1850,"transactions":9,"vwap":1715},"2025-09-25",25.59,25.83,146000,{"date":1852,"open":1282,"high":1141,"low":1282,"close":1637,"change":801,"percent_change":666,"volume":1853,"transactions":9,"vwap":1637},"2025-09-24",162800,{"date":1855,"open":1495,"high":1856,"low":1857,"close":988,"change":112,"percent_change":238,"volume":1381,"transactions":9,"vwap":988},"2025-09-23",26.11,25.53,{"date":1859,"open":1006,"high":1006,"low":963,"close":1210,"change":22,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1210},"2025-09-22",-4.04,194700,{"date":1863,"open":1832,"high":389,"low":319,"close":1006,"change":391,"percent_change":1864,"volume":1236,"transactions":9,"vwap":1006},"2025-09-19",-1.22,{"date":1866,"open":1099,"high":1054,"low":234,"close":359,"change":527,"percent_change":1867,"volume":1868,"transactions":9,"vwap":359},"2025-09-18",1.16,156200,{"date":1870,"open":1481,"high":1871,"low":255,"close":1872,"change":763,"percent_change":1873,"volume":996,"transactions":9,"vwap":1872},"2025-09-17",28.25,26.77,-0.67,{"date":1875,"open":918,"high":918,"low":1067,"close":327,"change":351,"percent_change":1876,"volume":1877,"transactions":9,"vwap":327},"2025-09-16",-2.28,105100,{"date":1879,"open":658,"high":1880,"low":1881,"close":1298,"change":912,"percent_change":391,"volume":1882,"transactions":9,"vwap":1298},"2025-09-15",27.81,27.23,130300,{"date":1884,"open":399,"high":878,"low":1325,"close":1885,"change":219,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-09-12",27.67,-2.67,85500,{"date":1889,"open":1890,"high":1891,"low":369,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-09-11",27.73,28.43,0.81,2.93,136400,{"date":1896,"open":1897,"high":1087,"low":307,"close":918,"change":919,"percent_change":833,"volume":1887,"transactions":9,"vwap":918},"2025-09-10",27.77,{"date":1899,"open":1061,"high":1900,"low":918,"close":674,"change":228,"percent_change":1901,"volume":1902,"transactions":9,"vwap":674},"2025-09-09",28.44,-2.77,155600,{"date":1904,"open":657,"high":872,"low":1093,"close":1905,"change":207,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-09-08",28.49,-0.8,105200,{"date":1909,"open":536,"high":470,"low":1910,"close":479,"change":1424,"percent_change":1911,"volume":1912,"transactions":9,"vwap":479},"2025-09-05",28.37,1.99,187500,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1917,"change":1062,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-09-04",27.64,28.23,28.16,2.59,120600,{"date":1921,"open":673,"high":1046,"low":1922,"close":400,"change":423,"percent_change":310,"volume":1923,"transactions":9,"vwap":400},"2025-09-03",27.040001,128800,{"date":1925,"open":1460,"high":370,"low":1470,"close":938,"change":1687,"percent_change":1926,"volume":1927,"transactions":9,"vwap":938},"2025-09-02",-0.9,200600,{"date":1929,"open":1885,"high":1930,"low":1623,"close":1885,"change":800,"percent_change":989,"volume":1931,"transactions":9,"vwap":1885},"2025-08-29",27.93,142400,{"date":1933,"open":1934,"high":1934,"low":938,"close":916,"change":919,"percent_change":833,"volume":1935,"transactions":9,"vwap":916},"2025-08-28",27.79,141300,{"date":1937,"open":916,"high":1938,"low":400,"close":367,"change":1001,"percent_change":412,"volume":1939,"transactions":9,"vwap":367},"2025-08-27",28.02,127800,{"date":1941,"open":1093,"high":1053,"low":1046,"close":1880,"change":1527,"percent_change":1609,"volume":1942,"transactions":9,"vwap":1880},"2025-08-26",137200,{"date":1944,"open":1945,"high":543,"low":665,"close":682,"change":299,"percent_change":1946,"volume":1947,"transactions":9,"vwap":682},"2025-08-25",28.31,-2,175600,{"date":1949,"open":673,"high":845,"low":390,"close":1950,"change":715,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-08-22",28.57,5.85,217100,{"date":1954,"open":1026,"high":1922,"low":1955,"close":1026,"change":519,"percent_change":1275,"volume":1444,"transactions":9,"vwap":1026},"2025-08-21",26.69,{"date":1957,"open":1958,"high":369,"low":380,"close":1959,"change":1960,"percent_change":1235,"volume":1961,"transactions":9,"vwap":1959},"2025-08-20",27.48,27.049999,-0.48,164600,{"date":1963,"open":909,"high":901,"low":390,"close":910,"change":873,"percent_change":1148,"volume":1964,"transactions":9,"vwap":910},"2025-08-19",152500,{"date":1966,"open":358,"high":1967,"low":327,"close":936,"change":800,"percent_change":1008,"volume":1653,"transactions":9,"vwap":936},"2025-08-18",27.28,{"date":1969,"open":918,"high":1885,"low":380,"close":684,"change":391,"percent_change":1970,"volume":1971,"transactions":9,"vwap":684},"2025-08-15",-1.21,143600,{"date":1973,"open":204,"high":307,"low":328,"close":1100,"change":453,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1100},"2025-08-14",0.63,183800,{"date":1977,"open":337,"high":1106,"low":337,"close":389,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":389},"2025-08-13",0.7,2.64,153500,{"date":1982,"open":963,"high":944,"low":1496,"close":257,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":257},"2025-08-12",0.87,3.4,152100,{"date":1987,"open":1615,"high":999,"low":1988,"close":1496,"change":340,"percent_change":1283,"volume":1989,"transactions":9,"vwap":1496},"2025-08-11",25.41,161500,{"date":1991,"open":1101,"high":17,"low":1633,"close":1127,"change":919,"percent_change":196,"volume":1992,"transactions":9,"vwap":1127},"2025-08-08",169200,{"date":1994,"open":1818,"high":1955,"low":277,"close":1559,"change":112,"percent_change":238,"volume":1995,"transactions":9,"vwap":1559},"2025-08-07",180200,{"date":1997,"open":1622,"high":1844,"low":1593,"close":266,"change":1269,"percent_change":483,"volume":1998,"transactions":9,"vwap":266},"2025-08-06",187700,{"date":2000,"open":1216,"high":1014,"low":278,"close":194,"change":1062,"percent_change":2001,"volume":2002,"transactions":9,"vwap":194},"2025-08-05",2.78,317600,{"date":2004,"open":1524,"high":1784,"low":1524,"close":994,"change":2005,"percent_change":568,"volume":2006,"transactions":9,"vwap":994},"2025-08-04",0.37,192600,{"date":2008,"open":1190,"high":993,"low":1526,"close":993,"change":152,"percent_change":676,"volume":2009,"transactions":9,"vwap":993},"2025-08-01",238700,{"date":2011,"open":1536,"high":1152,"low":1691,"close":1721,"change":350,"percent_change":1609,"volume":2012,"transactions":9,"vwap":1721},"2025-07-31",181500,{"date":2014,"open":186,"high":1282,"low":2015,"close":2016,"change":1527,"percent_change":219,"volume":2017,"transactions":9,"vwap":2016},"2025-07-30",24.78,24.97,307800,{"date":2019,"open":2020,"high":971,"low":2021,"close":1152,"change":443,"percent_change":127,"volume":2022,"transactions":9,"vwap":1152},"2025-07-29",25.11,24.76,211500,{"date":2024,"open":1211,"high":1988,"low":1525,"close":1772,"change":519,"percent_change":289,"volume":2025,"transactions":9,"vwap":1772},"2025-07-28",151600,{"date":2027,"open":2016,"high":1273,"low":1525,"close":1262,"change":939,"percent_change":714,"volume":2028,"transactions":9,"vwap":1262},"2025-07-25",157000,{"date":2030,"open":1254,"high":1210,"low":2031,"close":67,"change":1308,"percent_change":2032,"volume":2033,"transactions":9,"vwap":67},"2025-07-24",24.66,-2.8,187000,{"date":2035,"open":1233,"high":1593,"low":2036,"close":1633,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1633},"2025-07-23",23.97,1.83,7.66,452900,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-07-22",22.85,24.19,22.5,23.89,1.81,8.2,441800,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":1082,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-07-21",22.15,22.56,21.78,22.08,1.1,280000,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":1275,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-07-18",22.2,22.25,21.65,21.84,-1,184000,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":1269,"volume":2072,"transactions":9,"vwap":2070},"2025-07-17",22.12,22.28,21.9,22.059999,-0.03,121800,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":1708,"percent_change":207,"volume":2079,"transactions":9,"vwap":2078},"2025-07-16",22.24,22.44,21.54,22.09,207200,{"date":2081,"open":2082,"high":2082,"low":2083,"close":2084,"change":1275,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-07-15",22.77,22.07,22.14,-0.98,270100,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":1554,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-07-14",22.45,22.54,22.049999,22.36,-1.15,106400,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":289,"percent_change":897,"volume":960,"transactions":9,"vwap":2100},"2025-07-11",22.52,22.84,22.4,22.62,{"date":2102,"open":2070,"high":2103,"low":2070,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-07-10",23.18,22.86,0.79,3.58,252400,{"date":2109,"open":2110,"high":2051,"low":2110,"close":2083,"change":1547,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2083},"2025-07-09",21.28,4.7,118800,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":371,"percent_change":102,"volume":2119,"transactions":9,"vwap":2118},"2025-07-08",20.85,21.52,20.79,21.08,178500,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-07-07",21.47,21.73,20.83,20.87,-0.86,-3.96,112800,{"date":2130,"open":2131,"high":2069,"low":2132,"close":2123,"change":919,"percent_change":577,"volume":2133,"transactions":9,"vwap":2123},"2025-07-03",21.83,21.46,85000,{"date":2135,"open":2136,"high":2137,"low":2136,"close":2138,"change":1062,"percent_change":2139,"volume":1520,"transactions":9,"vwap":2138},"2025-07-02",21.11,21.92,21.81,3.36,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2055,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-07-01",19.93,21.76,19.88,21.1,5.5,233400,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":239,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-06-30",20.2,20.29,19.89,20,-0.74,132700,{"date":2157,"open":2153,"high":2158,"low":2159,"close":2160,"change":1082,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-06-27",20.53,19.83,20.15,1.21,281700,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2166,"change":310,"percent_change":1424,"volume":2168,"transactions":9,"vwap":2166},"2025-06-26",19.87,19.91,19.49,100500,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-06-25",20.14,20.21,19.58,19.8,-0.5,-2.46,148400,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":1589,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-06-24",20.09,20.6,19.96,20.3,1.5,139900,{"date":2187,"open":2188,"high":2189,"low":2188,"close":2153,"change":666,"percent_change":1119,"volume":2190,"transactions":9,"vwap":2153},"2025-06-23",19.26,20.040001,122600,{"date":2192,"open":2167,"high":2193,"low":2194,"close":2167,"change":939,"percent_change":1094,"volume":2119,"transactions":9,"vwap":2167},"2025-06-20",19.65,19.29,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":238,"percent_change":227,"volume":2201,"transactions":9,"vwap":2200},"2025-06-18",19.5,19.78,19.36,19.37,106000,{"date":2203,"open":2198,"high":2204,"low":2205,"close":2206,"change":1234,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-06-17",19.97,19.32,19.41,-2.17,150400,{"date":2210,"open":2189,"high":2189,"low":2211,"close":2212,"change":443,"percent_change":666,"volume":2213,"transactions":9,"vwap":2212},"2025-06-16",19.52,19.84,122100,{"date":2215,"open":2171,"high":2216,"low":2217,"close":2218,"change":860,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-06-13",20.33,19.54,19.74,-3.42,124000,{"date":2222,"open":2171,"high":2223,"low":2224,"close":2225,"change":423,"percent_change":1008,"volume":1225,"transactions":9,"vwap":2225},"2025-06-12",20.51,20.030001,20.44,{"date":2227,"open":2124,"high":2228,"low":2229,"close":2230,"change":1554,"percent_change":413,"volume":2231,"transactions":9,"vwap":2230},"2025-06-11",21.23,20.34,20.41,182900,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":1978,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-06-10",20.17,20.78,20.08,20.67,3.51,195100,{"date":2241,"open":2242,"high":2171,"low":2243,"close":2204,"change":940,"percent_change":2244,"volume":1038,"transactions":9,"vwap":2204},"2025-06-09",19.71,19.57,2.25,{"date":2246,"open":2247,"high":2248,"low":2167,"close":2249,"change":1527,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-06-06",19.94,20.13,19.53,-0.96,125400,{"date":2253,"open":2254,"high":2152,"low":2199,"close":2255,"change":989,"percent_change":1218,"volume":2256,"transactions":9,"vwap":2255},"2025-06-05",19.68,19.72,184400,{"date":2258,"open":2159,"high":2142,"low":2259,"close":2173,"change":227,"percent_change":1555,"volume":2260,"transactions":9,"vwap":2173},"2025-06-04",19.51,175800,{"date":2262,"open":2263,"high":2174,"low":2264,"close":2265,"change":808,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-06-03",19.09,18.86,19.79,3.61,150800,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":1708,"percent_change":1554,"volume":2274,"transactions":9,"vwap":2273},"2025-06-02",19.040001,19.24,18.73,19.1,178900,{"date":2276,"open":2188,"high":2277,"low":2278,"close":2279,"change":218,"percent_change":793,"volume":2280,"transactions":9,"vwap":2279},"2025-05-30",19.4,18.91,19.15,153800,{"date":2282,"open":2283,"high":2211,"low":2284,"close":2285,"change":422,"percent_change":452,"volume":2286,"transactions":9,"vwap":2285},"2025-05-29",19.47,18.98,19.35,147700,{"date":2288,"open":2289,"high":2242,"low":2290,"close":2291,"change":1527,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-05-28",19.48,19.2,19.34,-0.97,196600,{"date":2295,"open":2290,"high":2296,"low":2297,"close":2249,"change":1974,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2249},"2025-05-27",19.59,18.88,3.33,199400,{"date":2301,"open":2302,"high":2303,"low":2302,"close":2304,"change":939,"percent_change":1581,"volume":2305,"transactions":9,"vwap":2304},"2025-05-23",18.5,18.92,18.9,127200,{"date":2307,"open":2304,"high":2303,"low":2308,"close":2309,"change":2310,"percent_change":627,"volume":2311,"transactions":9,"vwap":2309},"2025-05-22",18.58,18.78,-0.13,135600,{"date":2313,"open":2314,"high":2296,"low":2264,"close":2278,"change":360,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2278},"2025-05-21",19.43,-4.11,137800,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2255,"change":1722,"percent_change":1906,"volume":2322,"transactions":9,"vwap":2255},"2025-05-20",20.32,20.46,19.66,210000,{"date":2324,"open":2236,"high":2236,"low":2321,"close":2144,"change":2325,"percent_change":1726,"volume":2326,"transactions":9,"vwap":2144},"2025-05-19",-0.34,130600,{"date":2328,"open":2329,"high":2330,"low":2182,"close":2331,"change":310,"percent_change":547,"volume":2332,"transactions":9,"vwap":2331},"2025-05-16",20.12,20.31,20.22,122700,{"date":2334,"open":2182,"high":2151,"low":2159,"close":2335,"change":1825,"percent_change":904,"volume":2336,"transactions":9,"vwap":2335},"2025-05-15",20.11,119000,{"date":2338,"open":2320,"high":2339,"low":2340,"close":2340,"change":627,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-05-14",20.59,19.92,-3.35,156500,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":423,"percent_change":1008,"volume":2349,"transactions":9,"vwap":2348},"2025-05-13",20.69,20.76,20.45,20.61,194100,{"date":2351,"open":2158,"high":2352,"low":2183,"close":2353,"change":1983,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-05-12",21.2,20.58,4.41,212800,{"date":2357,"open":2247,"high":2358,"low":2359,"close":2242,"change":21,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2242},"2025-05-09",20.24,19.7,-1.4,123700,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":567,"percent_change":1430,"volume":1942,"transactions":9,"vwap":2367},"2025-05-08",19.62,20.16,19.55,19.99,{"date":2369,"open":2217,"high":2321,"low":2205,"close":2370,"change":1413,"percent_change":1791,"volume":2371,"transactions":9,"vwap":2370},"2025-05-07",19.56,136800,{"date":2373,"open":2359,"high":2367,"low":2199,"close":2277,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2277},"2025-05-06",-0.45,-2.27,199100,{"date":2378,"open":2152,"high":2379,"low":2212,"close":2380,"change":1722,"percent_change":1906,"volume":2381,"transactions":9,"vwap":2380},"2025-05-05",20.28,19.85,175900,{"date":2383,"open":2384,"high":2385,"low":2259,"close":2386,"change":1974,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-05-02",19.6,20.18,20.01,3.25,167100,{"date":2390,"open":2199,"high":2391,"low":2392,"close":2393,"change":939,"percent_change":1094,"volume":2394,"transactions":9,"vwap":2393},"2025-05-01",19.63,19.049999,19.38,190700,{"date":2396,"open":2188,"high":2277,"low":2264,"close":2188,"change":1527,"percent_change":2085,"volume":2397,"transactions":9,"vwap":2188},"2025-04-30",346000,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":919,"percent_change":778,"volume":2404,"transactions":9,"vwap":2403},"2025-04-29",19.39,19.61,19.11,19.45,177400,{"date":2406,"open":2249,"high":2152,"low":2407,"close":2249,"change":279,"percent_change":1015,"volume":2408,"transactions":9,"vwap":2249},"2025-04-28",19.33,171300,{"date":2410,"open":2411,"high":2218,"low":2412,"close":2413,"change":763,"percent_change":290,"volume":1359,"transactions":9,"vwap":2413},"2025-04-25",19.67,19.31,19.64,{"date":2415,"open":2206,"high":2416,"low":2417,"close":2418,"change":1170,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-04-24",19.95,19.13,19.82,2.38,321800,{"date":2422,"open":2152,"high":2151,"low":2285,"close":2199,"change":422,"percent_change":452,"volume":2423,"transactions":9,"vwap":2199},"2025-04-23",264500,{"date":180,"open":2425,"high":2403,"low":176,"close":2285,"change":1118,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2285},18.67,3.64,306600]