[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HIPO":3,"homepage-market-summary":30,"stock-historical-HIPO":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HIPO","2026-10-05",{"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},"Hippo Holdings Inc.","NYSE",null,"FIRE, MARINE & CASUALTY INSURANCE","Hippo Holdings Inc is a home insurance group that created a new standard of care and protection for homeowners. It provides insurance for computers, home offices, electronics, appliances, water backup, and service line coverage, among others. It has three reportable segments Services segment earns fees and commission income without assuming underwriting risk or need for reinsurance, Insurance-as-a-Service managed through the company's subsidiary Spinnaker is a platform to support third-party MGAs, and the Hippo Home Insurance Program engaged in homeowners insurance business. It generates the majority of its revenue from the Insurance-as-a-Service segment.","540","San Jose, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},32.2,32.24,32.4548,32.01,-0.04,-0.12,118830.582843,3145,32.1919,38.725,24.08,157588.54847282072,55.4,1441,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":153},"success",[33,42,49,56,63,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"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","2026-10-02",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":39,"sparkline":55,"date":41},"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":39,"sparkline":62,"date":41},"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":39,"sparkline":69,"date":41},"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":41},"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":39,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":14,"sparkline":91,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[100,105,109,114,119,124,129,134,139,144,148],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",0.56,200.93,{"name":106,"etf":107,"change":38,"price":108,"is_up":39},"Financials","XLF",53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":39},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":175,"page":47,"page_size":176,"total_pages":47,"summary":177,"data":184},365,1000,{"period_high":178,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},38.98,19.92,177421,64758625.666678,33.33,"2025-04-23",[185,186,194,205,216,227,238,249,259,270,279,290,300,310,320,329,338,348,357,367,378,389,399,410,421,432,442,452,463,472,482,491,501,509,517,525,535,546,556,565,574,584,591,598,605,615,624,633,644,653,663,672,683,692,703,713,718,726,734,742,750,759,765,773,781,790,799,808,816,825,834,843,850,859,868,876,885,893,899,907,915,921,928,936,943,952,959,966,973,980,987,995,1003,1008,1013,1020,1027,1035,1042,1049,1057,1064,1072,1079,1084,1092,1100,1106,1113,1120,1126,1131,1138,1144,1152,1157,1162,1167,1173,1180,1188,1196,1202,1208,1215,1222,1225,1229,1233,1241,1247,1253,1258,1264,1269,1276,1281,1288,1293,1299,1306,1310,1314,1320,1325,1330,1335,1340,1347,1353,1359,1365,1372,1377,1386,1394,1398,1403,1410,1416,1423,1429,1436,1442,1448,1454,1461,1468,1476,1483,1489,1496,1502,1507,1513,1518,1525,1529,1537,1544,1552,1557,1562,1569,1575,1581,1587,1592,1598,1606,1611,1616,1622,1627,1631,1637,1642,1649,1653,1660,1664,1671,1677,1680,1686,1691,1698,1704,1709,1714,1719,1725,1730,1737,1744,1750,1756,1760,1768,1775,1780,1785,1790,1796,1804,1810,1816,1823,1831,1838,1845,1852,1858,1864,1870,1878,1884,1890,1899,1905,1910,1919,1925,1933,1940,1948,1954,1962,1969,1976,1983,1989,1995,2001,2006,2011,2015,2021,2028,2036,2043,2048,2055,2061,2068,2074,2080,2087,2095,2103,2109,2116,2121,2127,2131,2137,2143,2146,2150,2157,2160,2165,2171,2174,2179,2183,2187,2192,2200,2207,2211,2218,2224,2230,2237,2245,2250,2257,2263,2269,2274,2281,2288,2291,2295,2299,2305,2311,2314,2318,2324,2330,2335,2342,2347,2351,2355,2360,2363,2368,2373,2379,2384,2389,2392,2396,2402,2407,2412,2418,2423,2427,2430,2433,2438,2444,2451,2458,2465,2472,2480,2487,2495,2500,2504,2512,2520,2526,2534,2540,2547,2554,2562,2568,2576,2585,2592,2598,2606,2612,2617,2622,2628,2631,2638],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":41,"open":187,"high":188,"low":189,"close":17,"change":38,"percent_change":190,"volume":191,"transactions":192,"vwap":193},31.89,32.25,31.525,2.32,158292.337358,4242,32.0006,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",30.75,31.83,30.68,31.51,0.74,2.4,130804.42225,3996,31.4543,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",31.08,31.43,30.635,30.77,-0.22,-0.71,111067.667245,3009,30.7777,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",30.64,31.09,30.3,30.99,0.14,0.45,156976.344203,4739,30.7505,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",30.33,30.995,29.8,30.85,0.24,0.78,210462.65383,4488,30.7611,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",30.41,31.17,30.1,30.61,0.37,1.22,194827.723085,5062,30.7442,{"date":250,"open":251,"high":252,"low":251,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",29.56,30.43,30.24,0.53,1.78,215587.496877,4630,30.2237,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",31.01,31.085,29.68,29.71,-1.66,-5.29,179934.007191,4330,30.1905,{"date":271,"open":272,"high":272,"low":253,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",31.78,31.37,-0.16,-0.51,259936.342735,5584,31.2074,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",31.65,31.7725,31.1086,31.53,0.29,0.93,209324.518047,4867,31.4925,{"date":291,"open":292,"high":293,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",31.9,31.97,31.24,-0.76,-2.38,571517.848299,3727,31.3313,{"date":301,"open":293,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",32.185,31.73,32,0.12,0.38,146367.315988,4493,31.9567,{"date":311,"open":188,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",32.5717,31.5432,31.88,-0.67,-2.06,143588.061794,3625,31.9319,{"date":321,"open":188,"high":322,"low":323,"close":322,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",32.55,31.86,0.23,0.71,101197.281959,3355,32.3261,{"date":330,"open":188,"high":331,"low":332,"close":333,"change":334,"percent_change":47,"volume":335,"transactions":336,"vwap":337},"2026-09-14",32.45,31.82,32.32,0.32,100828.024006,3596,32.2778,{"date":339,"open":340,"high":341,"low":342,"close":304,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",32.61,32.9487,31.66,-0.06,-0.19,92865.696583,3441,31.9446,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":343,"percent_change":344,"volume":354,"transactions":355,"vwap":356},"2026-09-10",32.03,32.11,31.57,32.06,133719.913655,4299,31.9075,{"date":358,"open":188,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",32.5,31.74,32.12,-0.54,-1.65,186423.074356,5385,32.0193,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",33.43,33.77,32.57,32.66,-1.21,-3.57,131061.706539,4537,32.8734,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",33.58,34.07,33.205,33.87,-0.32,-0.94,116189.978014,3445,33.7735,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":285,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",34.16,34.88,33.78,34.19,0.86,255681.208897,5499,34.1411,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",33.3,34.04,33.11,33.9,0.69,2.08,176118.135967,7083,33.8009,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",32.53,33.28,32.35,33.21,0.34,1.03,229573.144063,6706,32.9192,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",33.03,33.6272,32.52,32.87,-0.31,-0.93,205806.870019,3929,32.8031,{"date":433,"open":434,"high":435,"low":434,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",32.33,33.85,33.18,0.57,1.75,139305.434606,3871,33.3717,{"date":443,"open":444,"high":445,"low":446,"close":340,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",32.68,33,32.17,-0.35,-1.06,137902.983193,4469,32.638,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",33.04,33.6,32.9,32.96,-0.64,-1.9,125180.468349,3990,33.1102,{"date":464,"open":465,"high":466,"low":467,"close":455,"change":117,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",33.22,33.8012,32.7,1.05,168367.236038,3738,33.3593,{"date":473,"open":474,"high":475,"low":426,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",33.12,33.89,33.25,0.13,0.39,274520.360766,5509,33.3653,{"date":483,"open":359,"high":484,"low":485,"close":474,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",33.3641,32.29,0.43,1.32,250082.954972,4444,33.0317,{"date":492,"open":371,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",32.98,32.02,32.69,0.05,0.15,146305.813083,4296,32.6971,{"date":502,"open":495,"high":503,"low":504,"close":505,"change":427,"percent_change":385,"volume":506,"transactions":507,"vwap":508},"2026-08-19",33.42,32.4925,32.64,141629.872632,3944,32.94,{"date":510,"open":371,"high":413,"low":414,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",32.95,0.31,0.95,176634.948217,4645,32.8264,{"date":518,"open":445,"high":519,"low":520,"close":505,"change":521,"percent_change":373,"volume":522,"transactions":523,"vwap":524},"2026-08-17",33.4,32.49,-0.4,161797.739565,5341,32.8456,{"date":526,"open":527,"high":528,"low":529,"close":454,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",33.05,33.39,32.79,0.11,0.33,124379.108715,2844,33.1971,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",33.32,33.63,32.8359,32.93,0.02,0.06,138993.310188,3778,33.0889,{"date":547,"open":548,"high":549,"low":444,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",33.1,33.38,32.91,-0.48,-1.44,138947.167462,4568,32.9092,{"date":557,"open":558,"high":519,"low":559,"close":528,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",32.38,32.13,0.96,2.96,193156.597895,4209,32.9746,{"date":566,"open":505,"high":567,"low":568,"close":569,"change":344,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",32.76,31.91,32.43,-0.58,161388.681471,4331,32.3905,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":318,"vwap":583},"2026-08-07",33.29,33.4651,32.28,32.62,-0.77,-2.31,132385.192179,32.8374,{"date":585,"open":350,"high":528,"low":187,"close":528,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-06",1.06,3.28,405870.040698,6117,32.6756,{"date":592,"open":508,"high":415,"low":17,"close":434,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",-0.61,-1.85,162129.094095,4266,32.6321,{"date":599,"open":272,"high":600,"low":272,"close":508,"change":478,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-04",33.6005,1.2,176060.290486,5081,33.0206,{"date":606,"open":607,"high":608,"low":609,"close":322,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-03",31.45,32.86,31.31,1.1,3.5,264504.186437,5806,32.2808,{"date":616,"open":617,"high":350,"low":618,"close":607,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-31",31.6,30.65,-0.43,-1.35,188960.08821,4830,31.3554,{"date":625,"open":304,"high":626,"low":627,"close":314,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",34.22,31.62,2.05,6.87,340316.717919,5845,33.1037,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-29",29.84,30.37,29.37,29.83,-0.46,-1.52,180555.288081,3649,29.8887,{"date":645,"open":637,"high":646,"low":637,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-28",31,30.29,1.14,3.91,217193.722218,4407,30.1848,{"date":654,"open":655,"high":656,"low":655,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-27",28.21,29.2,29.15,1.39,5.01,99545.695213,2814,28.9555,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":531,"percent_change":601,"volume":669,"transactions":670,"vwap":671},"2026-07-24",27.97,28.2399,27.3,27.76,91393.040355,2134,27.716,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-23",27.53,27.83,27.05,27.43,-0.55,-1.97,93914.506651,2542,27.512,{"date":684,"open":685,"high":685,"low":686,"close":687,"change":74,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-22",29.08,27.65,27.98,-3.72,140507.616702,3865,27.9656,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-21",29.09,29.23,28.55,29.06,-0.37,-1.26,116396.302245,3043,28.8749,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":416,"volume":710,"transactions":711,"vwap":712},"2026-07-20",29.28,29.74,29.01,29.43,0.1,91818.852234,3993,29.4976,{"date":714,"open":715,"high":231,"low":715,"close":716,"change":477,"percent_change":223,"volume":717,"transactions":9,"vwap":716},"2026-07-17",28.94,29.33,106100,{"date":719,"open":720,"high":721,"low":722,"close":656,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":656},"2026-07-16",28.51,29.44,28.16,0.62,2.17,102600,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":542,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-07-15",28.34,28.78,28.049999,28.58,0.21,151100,{"date":735,"open":736,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-14",29.49,28.41,28.52,-1.16,-3.91,207800,{"date":743,"open":744,"high":745,"low":746,"close":263,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":263},"2026-07-13",29,29.85,28.615,0.92,3.2,189300,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-10",29.13,29.18,28.23,28.76,-0.15,-0.52,84300,{"date":760,"open":761,"high":685,"low":762,"close":763,"change":709,"percent_change":117,"volume":764,"transactions":9,"vwap":763},"2026-07-09",28.53,28.24,28.91,100200,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":478,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-08",28.75,28.86,27.948,28.81,1.37,134600,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":416,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-07",28.43,28.77,27.63,28.42,1.21,149400,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-06",28.65,28.9,27.94,28.08,-0.85,-2.94,134500,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-02",29.5,29.7,28.014999,28.93,-0.41,-1.4,174100,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-01",28.5,29.64,28.1,29.34,1.08,3.82,216200,{"date":809,"open":810,"high":811,"low":810,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-30",27.34,29.049999,28.26,1.18,4.36,306600,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-29",27.42,27.455,26.57,27.08,-0.38,-1.38,220200,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-26",25.97,27.52,25.445,27.46,1.59,6.15,802900,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-25",26.43,26.58,25.74,25.87,-0.78,-2.93,140100,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":334,"percent_change":245,"volume":849,"transactions":9,"vwap":848},"2026-06-24",26.39,27.16,26.26,26.65,99800,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-23",25.91,26.49,25.9,26.33,0.55,2.13,238500,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-22",26.21,26.51,25.695,25.78,-0.18,-0.69,98700,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":286,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-18",25.24,25.99,25.02,25.96,3.72,193400,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-17",25.68,26,24.77,25.030001,-0.83,-3.21,120600,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":723,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-16",25.5,25.88,25.15,25.86,2.46,66200,{"date":894,"open":895,"high":879,"low":889,"close":870,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":870},"2026-06-15",25.81,-0.3,-1.17,77600,{"date":900,"open":901,"high":902,"low":903,"close":901,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":901},"2026-06-12",25.54,25.975,25.32,0.07,0.27,60800,{"date":908,"open":909,"high":888,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-11",25.64,25.26,25.47,-0.23,-0.89,87600,{"date":916,"open":917,"high":853,"low":917,"close":918,"change":513,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-10",25.235,25.7,3.84,151500,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":732,"percent_change":395,"volume":927,"transactions":9,"vwap":926},"2026-06-09",24.74,25.39,24.5,24.75,102300,{"date":929,"open":930,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-08",25.12,24.53,24.54,-0.28,-1.13,77100,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":486,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-05",24.25,25.18,24.82,1.76,82500,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-04",24.41,24.91,24.11,24.39,0.3,1.25,80900,{"date":953,"open":954,"high":954,"low":26,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-03",25.29,24.09,-1.31,-5.16,143000,{"date":960,"open":878,"high":961,"low":870,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-02",26.28,25.4,-0.5,-1.93,104500,{"date":967,"open":968,"high":969,"low":970,"close":854,"change":971,"percent_change":305,"volume":972,"transactions":9,"vwap":854},"2026-06-01",25.76,26.29,25.28,0.03,142600,{"date":974,"open":975,"high":976,"low":977,"close":839,"change":978,"percent_change":512,"volume":979,"transactions":9,"vwap":839},"2026-05-29",25.72,25.94,25.52,0.08,156000,{"date":981,"open":982,"high":983,"low":918,"close":984,"change":985,"percent_change":362,"volume":986,"transactions":9,"vwap":984},"2026-05-28",25.73,26.1,25.79,-0.14,77200,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":315,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-27",26.67,27.030001,25.56,25.93,-2.52,101700,{"date":996,"open":997,"high":998,"low":992,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-26",26.19,26.76,26.6,0.4,1.53,197200,{"date":1004,"open":839,"high":861,"low":982,"close":1005,"change":1006,"percent_change":560,"volume":1007,"transactions":9,"vwap":1005},"2026-05-22",26.2,0.25,125600,{"date":1009,"open":909,"high":879,"low":1010,"close":1011,"change":20,"percent_change":756,"volume":1012,"transactions":9,"vwap":1011},"2026-05-21",25.35,25.95,105700,{"date":1014,"open":888,"high":1015,"low":1016,"close":871,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":871},"2026-05-20",26.52,25.55,0.18,0.7,121000,{"date":1021,"open":1022,"high":1023,"low":1024,"close":895,"change":1025,"percent_change":1026,"volume":733,"transactions":9,"vwap":895},"2026-05-19",26.5,26.69,25.75,-0.81,-3.04,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":437,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-18",26.01,26.75,25.61,26.62,2.19,247500,{"date":1036,"open":1037,"high":1022,"low":839,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-15",26.35,26.049999,-0.68,-2.54,180100,{"date":1043,"open":1044,"high":1045,"low":836,"close":1046,"change":117,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-14",26.47,27.5,26.73,1.33,73800,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":551,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-13",27.11,27.25,26.22,26.38,-1.79,89800,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":985,"percent_change":757,"volume":1063,"transactions":9,"vwap":1062},"2026-05-12",26.96,27.35,26.7,26.86,77300,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":427,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-11",27.27,27.605,26.92,27,-1.14,85800,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":756,"percent_change":678,"volume":1078,"transactions":9,"vwap":1077},"2026-05-08",27.19,27.445,26.905,27.31,82800,{"date":1080,"open":1045,"high":1081,"low":821,"close":830,"change":904,"percent_change":1082,"volume":1083,"transactions":9,"vwap":830},"2026-05-07",28.185,0.26,92600,{"date":1085,"open":728,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-06",28.725,26.99,27.39,-0.92,-3.25,140300,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-05",27.49,28.47,28.31,0.82,2.98,123200,{"date":1101,"open":1102,"high":738,"low":1103,"close":1094,"change":90,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1094},"2026-05-04",27.48,27.09,-0.87,206000,{"date":1107,"open":999,"high":665,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-01",26.41,27.73,1.4,5.32,149300,{"date":1114,"open":1115,"high":1116,"low":26,"close":855,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":855},"2026-04-30",24.15,27.07,-1.89,-6.7,279300,{"date":1121,"open":720,"high":1122,"low":668,"close":1123,"change":678,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-29",28.585,28.22,-1.91,119900,{"date":1127,"open":1128,"high":744,"low":737,"close":776,"change":1129,"percent_change":222,"volume":1130,"transactions":9,"vwap":776},"2026-04-28",28.7,0.04,70700,{"date":1132,"open":1133,"high":657,"low":1134,"close":1135,"change":1136,"percent_change":971,"volume":1137,"transactions":9,"vwap":1135},"2026-04-27",28.69,28.465,28.73,0.01,91100,{"date":1139,"open":1140,"high":744,"low":812,"close":1141,"change":233,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-04-24",28.37,28.72,0.84,51000,{"date":1145,"open":1146,"high":763,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-23",28.82,28.39,28.48,-0.33,-1.15,49600,{"date":1153,"open":1095,"high":1154,"low":1155,"close":770,"change":416,"percent_change":61,"volume":1156,"transactions":9,"vwap":770},"2026-04-22",28.84,28.4,42300,{"date":1158,"open":1128,"high":1159,"low":1160,"close":1095,"change":912,"percent_change":89,"volume":1161,"transactions":9,"vwap":1095},"2026-04-21",29.19,28.27,81600,{"date":1163,"open":1164,"high":705,"low":812,"close":1128,"change":344,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1128},"2026-04-20",28.8,-0.66,131000,{"date":1168,"open":1169,"high":721,"low":1095,"close":1170,"change":127,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-17",28.79,28.89,3.55,86900,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1177,"change":324,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-16",27.4,27.95,27.9,0.83,83300,{"date":1181,"open":1094,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-15",28,27.13,27.67,0.46,1.69,110800,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":103,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-14",26.72,27.32,26.71,27.21,2.1,136100,{"date":1197,"open":991,"high":1198,"low":1199,"close":848,"change":47,"percent_change":1200,"volume":1201,"transactions":9,"vwap":848},"2026-04-13",26.77,25.51,3.9,83400,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1206,"change":796,"percent_change":1207,"volume":935,"transactions":9,"vwap":1206},"2026-04-10",25.92,24.98,25.65,-1.57,{"date":1209,"open":1038,"high":1210,"low":1211,"close":1212,"change":275,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-09",26.305,25.33,26.059999,-1.92,91700,{"date":1216,"open":1217,"high":837,"low":1218,"close":820,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":820},"2026-04-08",26.44,25.8,1.07,4.2,156900,{"date":1223,"open":878,"high":878,"low":1224,"close":887,"change":896,"percent_change":739,"volume":1048,"transactions":9,"vwap":887},"2026-04-07",25.2,{"date":1226,"open":909,"high":1212,"low":1227,"close":1218,"change":343,"percent_change":912,"volume":1228,"transactions":9,"vwap":1218},"2026-04-06",25.63,43400,{"date":1230,"open":962,"high":890,"low":67,"close":890,"change":531,"percent_change":1231,"volume":1232,"transactions":9,"vwap":890},"2026-04-02",1.29,74800,{"date":1234,"open":969,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-01",26.379,25.49,25.53,-0.53,-2.03,110700,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1212,"change":1017,"percent_change":1018,"volume":1246,"transactions":9,"vwap":1212},"2026-03-31",26.09,26.82,25.69,106700,{"date":1248,"open":1249,"high":871,"low":1250,"close":888,"change":437,"percent_change":1251,"volume":1252,"transactions":9,"vwap":888},"2026-03-30",25.44,25.31,2.25,95100,{"date":1254,"open":1255,"high":879,"low":872,"close":1250,"change":678,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1250},"2026-03-27",25.58,-2.13,106200,{"date":1259,"open":1255,"high":1260,"low":1261,"close":890,"change":1262,"percent_change":1262,"volume":1263,"transactions":9,"vwap":890},"2026-03-26",26.24,25.565,0,97300,{"date":1265,"open":1266,"high":1217,"low":1267,"close":890,"change":971,"percent_change":305,"volume":1268,"transactions":9,"vwap":890},"2026-03-25",26.23,25.67,90300,{"date":1270,"open":1271,"high":976,"low":1272,"close":1273,"change":822,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-03-24",25.77,25.23,25.83,-1.45,107100,{"date":1277,"open":1278,"high":1046,"low":1279,"close":861,"change":122,"percent_change":891,"volume":1280,"transactions":9,"vwap":861},"2026-03-23",26.13,25.82,115300,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1255,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1255},"2026-03-20",26.030001,25.315,-0.07,-0.27,184500,{"date":1289,"open":1237,"high":1290,"low":1249,"close":1206,"change":1291,"percent_change":580,"volume":1292,"transactions":9,"vwap":1206},"2026-03-19",26.12,-0.2,109100,{"date":1294,"open":983,"high":1190,"low":975,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-18",25.85,-0.49,-1.86,97600,{"date":1300,"open":839,"high":1301,"low":839,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-17",26.78,26.34,0.6,2.33,149100,{"date":1307,"open":887,"high":879,"low":887,"close":838,"change":486,"percent_change":1308,"volume":1309,"transactions":9,"vwap":838},"2026-03-16",1.7,64800,{"date":1311,"open":1010,"high":1255,"low":1312,"close":1250,"change":497,"percent_change":1303,"volume":1313,"transactions":9,"vwap":1250},"2026-03-13",25.049999,90900,{"date":1315,"open":1224,"high":887,"low":1316,"close":1317,"change":678,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-12",24.81,25.16,-2.14,163400,{"date":1321,"open":1068,"high":1068,"low":970,"close":1322,"change":1149,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-11",25.71,-1.27,84500,{"date":1326,"open":1005,"high":848,"low":854,"close":1327,"change":211,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-03-10",26.040001,-0.84,98500,{"date":1331,"open":890,"high":1332,"low":1224,"close":847,"change":21,"percent_change":1333,"volume":1334,"transactions":9,"vwap":847},"2026-03-09",26.32,-0.45,150500,{"date":1336,"open":1337,"high":1069,"low":1338,"close":1054,"change":840,"percent_change":1339,"volume":1195,"transactions":9,"vwap":1054},"2026-03-06",26.9,26.0039997,-2.87,{"date":1341,"open":1342,"high":1343,"low":1344,"close":846,"change":1345,"percent_change":1346,"volume":1187,"transactions":9,"vwap":846},"2026-03-05",27.77,27.93,26.601,-0.91,-3.24,{"date":1348,"open":1349,"high":696,"low":785,"close":1350,"change":244,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-04",28.12,28.07,1.34,100800,{"date":1354,"open":1102,"high":1177,"low":1355,"close":1356,"change":1165,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-03",26.988,27.7,-2.33,189900,{"date":1360,"open":803,"high":1361,"low":803,"close":1362,"change":521,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-02",28.85,28.36,-1.39,182400,{"date":1366,"open":1367,"high":1368,"low":1369,"close":755,"change":1370,"percent_change":1371,"volume":733,"transactions":9,"vwap":755},"2026-02-27",28.6,29.045,27.88,-0.44,-1.51,{"date":1373,"open":1374,"high":802,"low":846,"close":656,"change":941,"percent_change":1375,"volume":1376,"transactions":9,"vwap":656},"2026-02-26",27.58,6.41,234100,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-02-25",29.72,30.97,26.885,27.44,-1.41,-4.89,241100,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1361,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1361},"2026-02-24",27.79,28.95,27.72,1.02,3.67,182600,{"date":1395,"open":1147,"high":1147,"low":1045,"close":675,"change":1396,"percent_change":679,"volume":1397,"transactions":9,"vwap":675},"2026-02-23",-0.56,203600,{"date":1399,"open":720,"high":1400,"low":762,"close":1147,"change":21,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1147},"2026-02-20",28.74,-0.42,109200,{"date":1404,"open":1405,"high":1406,"low":1407,"close":720,"change":1408,"percent_change":158,"volume":1409,"transactions":9,"vwap":720},"2026-02-19",28.29,28.562,27.99,0.19,166800,{"date":1411,"open":1141,"high":1141,"low":1412,"close":1413,"change":1396,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-02-18",28.17,28.32,-1.94,179400,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":723,"percent_change":1033,"volume":1422,"transactions":9,"vwap":1421},"2026-02-17",28.28,29.014999,28.09,28.88,282500,{"date":1424,"open":1184,"high":1155,"low":1425,"close":812,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":812},"2026-02-13",27.41,0.61,2.21,81900,{"date":1430,"open":1182,"high":1431,"low":1432,"close":686,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":686},"2026-02-12",28.040001,27.115,-0.1,-0.36,147800,{"date":1437,"open":1095,"high":1095,"low":1438,"close":1439,"change":570,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-02-11",27.309,27.75,-2.05,177500,{"date":1443,"open":1444,"high":1361,"low":1445,"close":1446,"change":912,"percent_change":1025,"volume":1447,"transactions":9,"vwap":1446},"2026-02-10",28.61,28.11,28.33,84700,{"date":1449,"open":1450,"high":753,"low":1123,"close":1451,"change":385,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-02-09",29.14,28.56,-3.19,180800,{"date":1455,"open":1456,"high":635,"low":1457,"close":792,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":792},"2026-02-06",29.52,29.3,0.58,2.01,111900,{"date":1462,"open":1463,"high":1464,"low":1400,"close":1465,"change":787,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-02-05",29.53,30,28.92,-2.86,115400,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1370,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-02-04",30.19,30.51,29.55,29.77,-1.46,107300,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":542,"percent_change":168,"volume":1482,"transactions":9,"vwap":1481},"2026-02-03",30.26,30.91,29.65,30.21,123500,{"date":1484,"open":1485,"high":1486,"low":1379,"close":1487,"change":117,"percent_change":151,"volume":1488,"transactions":9,"vwap":1487},"2026-02-02",29.78,30.47,30.15,170100,{"date":1490,"open":229,"high":1491,"low":1492,"close":231,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":231},"2026-01-30",30.885,29.655,-0.7,-2.3,152700,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1500,"change":756,"percent_change":1296,"volume":1501,"transactions":9,"vwap":1500},"2026-01-29",30.88,30.049999,30.5,89700,{"date":1503,"open":1504,"high":294,"low":1505,"close":618,"change":90,"percent_change":840,"volume":1506,"transactions":9,"vwap":618},"2026-01-28",30.93,30.63,101300,{"date":1508,"open":1509,"high":1510,"low":240,"close":1511,"change":496,"percent_change":1512,"volume":1071,"transactions":9,"vwap":1511},"2026-01-27",30.9,30.95,30.89,0.16,{"date":1514,"open":1504,"high":294,"low":1515,"close":1516,"change":343,"percent_change":344,"volume":1517,"transactions":9,"vwap":1516},"2026-01-26",30.73,30.84,101800,{"date":1519,"open":1520,"high":1521,"low":1505,"close":1509,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1509},"2026-01-23",31.28,31.3,-0.39,-1.25,93100,{"date":1526,"open":1505,"high":1527,"low":1505,"close":1528,"change":244,"percent_change":601,"volume":1280,"transactions":9,"vwap":1528},"2026-01-22",32.26,31.29,{"date":1530,"open":229,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-01-21",30.94,29.98,30.92,0.8,2.66,138000,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1541,"change":90,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-01-20",29.63,31.12,30.12,-0.79,115900,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":865,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-01-16",30.39,30.78,30.18,30.36,-0.59,115100,{"date":1553,"open":1486,"high":1511,"low":1554,"close":1555,"change":904,"percent_change":324,"volume":1556,"transactions":9,"vwap":1555},"2026-01-15",30.23,30.54,143400,{"date":1558,"open":242,"high":1559,"low":1560,"close":1486,"change":168,"percent_change":173,"volume":1561,"transactions":9,"vwap":1486},"2026-01-14",30.8,29.9,110300,{"date":1563,"open":1564,"high":1564,"low":1560,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-01-13",31.35,30.27,-1.09,-3.48,161400,{"date":1570,"open":1571,"high":1572,"low":1547,"close":1573,"change":222,"percent_change":223,"volume":1574,"transactions":9,"vwap":1573},"2026-01-12",31.14,31.41,31.36,114500,{"date":1576,"open":1577,"high":1578,"low":1498,"close":1579,"change":698,"percent_change":897,"volume":1580,"transactions":9,"vwap":1579},"2026-01-09",31.52,31.79,31.22,133100,{"date":1582,"open":1583,"high":340,"low":1520,"close":1584,"change":904,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-01-08",31.55,31.59,0.22,205000,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1577,"change":324,"percent_change":200,"volume":772,"transactions":9,"vwap":1577},"2026-01-07",31.39,31.7,31.040001,{"date":1593,"open":1594,"high":1521,"low":1595,"close":1528,"change":1018,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1528},"2026-01-06",30.46,29.92,2.29,129500,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1426,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2026-01-05",29.89,30.86,29.21,30.59,2.03,132200,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1532,"change":1433,"percent_change":1149,"volume":1610,"transactions":9,"vwap":1532},"2026-01-02",30.32,29.36,211800,{"date":1612,"open":1608,"high":1613,"low":1499,"close":1614,"change":90,"percent_change":1542,"volume":1615,"transactions":9,"vwap":1614},"2025-12-31",30.695,30.08,117100,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1608,"change":1370,"percent_change":1621,"volume":979,"transactions":9,"vwap":1608},"2025-12-30",30.53,30.76,30.25,-1.43,{"date":1623,"open":232,"high":1624,"low":1471,"close":1619,"change":678,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1619},"2025-12-29",31.13,-1.76,199900,{"date":1628,"open":607,"high":607,"low":1510,"close":609,"change":1629,"percent_change":362,"volume":1630,"transactions":9,"vwap":609},"2025-12-26",-0.17,158800,{"date":1632,"open":1564,"high":1633,"low":261,"close":1634,"change":1635,"percent_change":1433,"volume":1636,"transactions":9,"vwap":1634},"2025-12-24",31.63,31.48,-0.03,54200,{"date":1638,"open":1639,"high":1640,"low":646,"close":199,"change":1082,"percent_change":1178,"volume":1641,"transactions":9,"vwap":199},"2025-12-23",31.07,31.69,111300,{"date":1643,"open":210,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":151,"volume":1648,"transactions":9,"vwap":1646},"2025-12-22",31.4,30.312,31.25,0.36,138900,{"date":1650,"open":1624,"high":1564,"low":1594,"close":1511,"change":275,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1511},"2025-12-19",-1.62,277100,{"date":1654,"open":1655,"high":1656,"low":1541,"close":1644,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1644},"2025-12-18",30.56,31.49,1.15,3.8,224900,{"date":1661,"open":196,"high":221,"low":1464,"close":1620,"change":912,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1620},"2025-12-17",-0.75,248800,{"date":1665,"open":1666,"high":1644,"low":1667,"close":1668,"change":593,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-12-16",31.030001,30.09,30.48,-1.96,199200,{"date":1672,"open":1673,"high":1674,"low":1675,"close":219,"change":541,"percent_change":542,"volume":1676,"transactions":9,"vwap":219},"2025-12-15",31.23,31.58,30.57,229700,{"date":1678,"open":1619,"high":1520,"low":1471,"close":1639,"change":486,"percent_change":1110,"volume":1679,"transactions":9,"vwap":1639},"2025-12-12",291300,{"date":1681,"open":1682,"high":1666,"low":1683,"close":218,"change":437,"percent_change":1684,"volume":1685,"transactions":9,"vwap":218},"2025-12-11",29.76,29.61,1.9,175800,{"date":1687,"open":1481,"high":1594,"low":802,"close":1688,"change":1689,"percent_change":866,"volume":1690,"transactions":9,"vwap":1688},"2025-12-10",30.07,-0.21,168700,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1695,"change":285,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-12-09",29.82,30.49,30.28,0.97,108900,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1702,"change":639,"percent_change":1371,"volume":1703,"transactions":9,"vwap":1702},"2025-12-08",30.71,29.95,29.99,175900,{"date":1705,"open":1516,"high":1706,"low":1499,"close":1707,"change":427,"percent_change":1708,"volume":1166,"transactions":9,"vwap":1707},"2025-12-05",31.094999,30.45,-1.01,{"date":1710,"open":1380,"high":1520,"low":1711,"close":1619,"change":912,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1619},"2025-12-04",30.44,-0.74,191500,{"date":1715,"open":1666,"high":1716,"low":1717,"close":221,"change":542,"percent_change":1408,"volume":1718,"transactions":9,"vwap":221},"2025-12-03",31.1,30.2,141600,{"date":1720,"open":1721,"high":1722,"low":1516,"close":1504,"change":698,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1504},"2025-12-02",31.8,32.37,-1.18,113000,{"date":1726,"open":578,"high":425,"low":1727,"close":1521,"change":1728,"percent_change":1729,"volume":1482,"transactions":9,"vwap":1521},"2025-12-01",31.27,-1.48,-4.51,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":971,"percent_change":132,"volume":1736,"transactions":9,"vwap":1735},"2025-11-28",32.72,33.2,32.605,32.78,60300,{"date":1738,"open":576,"high":1739,"low":1740,"close":1741,"change":1542,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-11-26",33.614,32.46,32.75,-2.36,199400,{"date":1745,"open":1746,"high":538,"low":1746,"close":1747,"change":395,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-11-25",32.89,33.54,2.63,111800,{"date":1751,"open":485,"high":1752,"low":485,"close":444,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":444},"2025-11-24",33.044998,0.41,1.27,365400,{"date":1757,"open":627,"high":372,"low":1727,"close":1758,"change":405,"percent_change":97,"volume":1759,"transactions":9,"vwap":1758},"2025-11-21",32.27,231200,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1674,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1674},"2025-11-20",33.92,34.59,31.545,-2.19,-6.49,434600,{"date":1769,"open":361,"high":1770,"low":1771,"close":370,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":370},"2025-11-19",33.95,31.845,1.65,5.14,299200,{"date":1776,"open":1572,"high":1777,"low":1540,"close":361,"change":1458,"percent_change":1778,"volume":1779,"transactions":9,"vwap":361},"2025-11-18",32.92,1.84,339700,{"date":1781,"open":1673,"high":1782,"low":1655,"close":1782,"change":1512,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-11-17",31.54,0.51,443200,{"date":1786,"open":304,"high":333,"low":1591,"close":1787,"change":448,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-11-14",31.38,-3.27,403200,{"date":1791,"open":537,"high":1792,"low":1793,"close":1794,"change":897,"percent_change":1567,"volume":1795,"transactions":9,"vwap":1794},"2025-11-13",33.775,32.193,32.44,208600,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1635,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-11-12",34.17,34.96,33.555,33.61,-0.09,242000,{"date":1805,"open":1806,"high":1807,"low":608,"close":1808,"change":496,"percent_change":497,"volume":1809,"transactions":9,"vwap":1808},"2025-11-11",33.79,34.37,33.64,311800,{"date":1811,"open":1812,"high":1813,"low":467,"close":1814,"change":933,"percent_change":882,"volume":1815,"transactions":9,"vwap":1814},"2025-11-10",35,35.58,33.59,429100,{"date":1817,"open":1807,"high":1818,"low":1819,"close":383,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":383},"2025-11-07",34.48,32.71,-0.73,-2.11,457600,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1090,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-11-06",38.28,38.41,34.57,34.6,-8.59,268200,{"date":1832,"open":1799,"high":25,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-11-05",34.4,37.85,1.96,5.46,403900,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1662,"percent_change":1440,"volume":1844,"transactions":9,"vwap":1843},"2025-11-04",36.13,36.83,35.23,35.89,273500,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":985,"percent_change":822,"volume":1851,"transactions":9,"vwap":1850},"2025-11-03",36.5,37.615,36.12,36.64,368300,{"date":1853,"open":1854,"high":1855,"low":1850,"close":1856,"change":521,"percent_change":74,"volume":1857,"transactions":9,"vwap":1856},"2025-10-31",37.0099983,37.56,36.78,110000,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1862,"change":732,"percent_change":437,"volume":1863,"transactions":9,"vwap":1862},"2025-10-30",36.39,37.79,37.18,148400,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1868,"change":285,"percent_change":1869,"volume":994,"transactions":9,"vwap":1868},"2025-10-29",36.51,37.93,36.97,0.79,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1048,"transactions":9,"vwap":1875},"2025-10-28",37.099998,37.58,36.4,36.68,-0.57,-1.53,{"date":1879,"open":1880,"high":1855,"low":1881,"close":1882,"change":244,"percent_change":47,"volume":1883,"transactions":9,"vwap":1882},"2025-10-27",37.19,36.65,37.25,88000,{"date":1885,"open":1886,"high":1887,"low":1850,"close":1888,"change":541,"percent_change":496,"volume":1889,"transactions":9,"vwap":1888},"2025-10-24",37.029999,37.82,36.88,126000,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-10-23",35.66,36.94,35.35,36.86,1.49,4.21,120800,{"date":1900,"open":1901,"high":1902,"low":394,"close":1903,"change":1185,"percent_change":487,"volume":1904,"transactions":9,"vwap":1903},"2025-10-22",34.85,35.39,35.37,97900,{"date":1906,"open":392,"high":1907,"low":1818,"close":1908,"change":274,"percent_change":639,"volume":1909,"transactions":9,"vwap":1908},"2025-10-21",35.26,34.91,87700,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-10-20",34.73,35.662,34.54,35.07,0.77,2.24,75300,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":732,"percent_change":723,"volume":1605,"transactions":9,"vwap":1924},"2025-10-17",33.7,34.71,33.661,34.3,{"date":1926,"open":1927,"high":1813,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-10-16",35.47,34.040001,34.09,-1.74,-4.86,95500,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":244,"percent_change":1939,"volume":965,"transactions":9,"vwap":1938},"2025-10-15",35.63,35.88,35.099998,35.83,1.04,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":487,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-10-14",33.99,35.87,33.86,35.46,3.87,107700,{"date":1949,"open":1915,"high":1915,"low":1950,"close":1951,"change":796,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-10-13",33.45,34.14,-1.19,133900,{"date":1955,"open":1956,"high":1957,"low":1833,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-10-10",35.97,36.293,34.55,-1.33,-3.71,138600,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1936,"change":580,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1936},"2025-10-09",36.58,36.59,35.182,-2.1,106900,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1881,"change":158,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1881},"2025-10-08",36.55,36.695,36.049999,1.86,99000,{"date":1977,"open":1936,"high":1978,"low":1979,"close":1980,"change":709,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-10-07",36.869,35.78,35.98,0.28,129700,{"date":1984,"open":1847,"high":1985,"low":1986,"close":1936,"change":1396,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1936},"2025-10-06",36.675,35.19,-1.54,128200,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":122,"percent_change":941,"volume":1447,"transactions":9,"vwap":1994},"2025-10-03",35.81,36.9,35.698,36.44,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1991,"change":978,"percent_change":1585,"volume":2000,"transactions":9,"vwap":1991},"2025-10-02",35.59,35.94,34.89,96900,{"date":2002,"open":1843,"high":2003,"low":1892,"close":2004,"change":619,"percent_change":1952,"volume":2005,"transactions":9,"vwap":2004},"2025-10-01",36.503,35.73,88500,{"date":2007,"open":2008,"high":2009,"low":1842,"close":2010,"change":112,"percent_change":1604,"volume":1246,"transactions":9,"vwap":2010},"2025-09-30",35.4,36.22,36.16,{"date":2012,"open":2013,"high":1971,"low":1903,"close":2014,"change":1262,"percent_change":1262,"volume":914,"transactions":9,"vwap":2014},"2025-09-29",36.25,35.44,{"date":2016,"open":2017,"high":1945,"low":2018,"close":2014,"change":405,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2014},"2025-09-26",35.049999,34.635,1.99,96500,{"date":2022,"open":1958,"high":2023,"low":2024,"close":2025,"change":211,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-09-25",35.645,34.02,34.75,-0.63,109300,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":593,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-09-24",35.65,36.014999,34.645,34.97,-1.71,145600,{"date":2037,"open":1875,"high":2038,"low":2039,"close":1813,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1813},"2025-09-23",36.89,35.56,-0.96,-2.63,152000,{"date":2044,"open":2045,"high":2045,"low":2046,"close":2047,"change":89,"percent_change":1318,"volume":1670,"transactions":9,"vwap":2047},"2025-09-22",37.3,35.92,36.54,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":978,"percent_change":732,"volume":2054,"transactions":9,"vwap":2053},"2025-09-19",37.36,37.61,36.87,37.34,342000,{"date":2056,"open":2057,"high":2058,"low":1886,"close":2059,"change":905,"percent_change":38,"volume":2060,"transactions":9,"vwap":2059},"2025-09-18",37.55,38.24,37.26,141900,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":211,"percent_change":1550,"volume":2067,"transactions":9,"vwap":2066},"2025-09-17",37.32,38.23,36.95,36.99,184200,{"date":2069,"open":2070,"high":2051,"low":2071,"close":2072,"change":896,"percent_change":89,"volume":2073,"transactions":9,"vwap":2072},"2025-09-16",37.47,36.128,37.21,196400,{"date":2075,"open":2076,"high":178,"low":1872,"close":2077,"change":1585,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-09-15",37.5,37.51,0.59,285700,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":1006,"percent_change":158,"volume":2086,"transactions":9,"vwap":2085},"2025-09-12",37.14,37.46,36.42,37.29,135000,{"date":2088,"open":2089,"high":2090,"low":2089,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-09-11",35.8,37.060001,37.040001,1.44,4.04,128400,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":1960,"volume":2102,"transactions":9,"vwap":2100},"2025-09-10",37.049999,37.23,35.55,35.6,-1.37,272200,{"date":2104,"open":2105,"high":2106,"low":2107,"close":1868,"change":306,"percent_change":1939,"volume":2108,"transactions":9,"vwap":1868},"2025-09-09",36.6,37.9,35.22,359300,{"date":2110,"open":2111,"high":2112,"low":519,"close":1965,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1965},"2025-09-08",33.57,37.54,3.35,10.08,508800,{"date":2117,"open":1777,"high":2118,"low":304,"close":2119,"change":334,"percent_change":1696,"volume":2120,"transactions":9,"vwap":2119},"2025-09-05",33.26,33.24,160100,{"date":2122,"open":2123,"high":2124,"low":2125,"close":1777,"change":856,"percent_change":1308,"volume":2126,"transactions":9,"vwap":1777},"2025-09-04",32.42,33.16,32.099998,153300,{"date":2128,"open":493,"high":493,"low":2129,"close":1722,"change":274,"percent_change":1296,"volume":2130,"transactions":9,"vwap":1722},"2025-09-03",32.34,108600,{"date":2132,"open":2118,"high":2133,"low":520,"close":412,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":412},"2025-09-02",33.76,-1.28,-3.79,173500,{"date":2138,"open":2139,"high":2140,"low":445,"close":2141,"change":486,"percent_change":1231,"volume":2142,"transactions":9,"vwap":2141},"2025-08-29",33.47,33.93,33.81,144200,{"date":2144,"open":404,"high":404,"low":537,"close":549,"change":384,"percent_change":2145,"volume":1268,"transactions":9,"vwap":549},"2025-08-28",-0.95,{"date":2147,"open":380,"high":2148,"low":401,"close":1921,"change":1129,"percent_change":305,"volume":2149,"transactions":9,"vwap":1921},"2025-08-27",33.73,123400,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2154,"change":2155,"percent_change":2156,"volume":1574,"transactions":9,"vwap":2154},"2025-08-26",33.19,33.68,33.66,0.47,1.42,{"date":2158,"open":549,"high":1921,"low":2152,"close":2152,"change":1396,"percent_change":265,"volume":2159,"transactions":9,"vwap":2152},"2025-08-25",122400,{"date":2161,"open":403,"high":2162,"low":550,"close":2163,"change":1869,"percent_change":201,"volume":2164,"transactions":9,"vwap":2163},"2025-08-22",34.080002,33.75,251700,{"date":2166,"open":646,"high":2167,"low":646,"close":457,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":457},"2025-08-21",32.99,1.71,5.47,173300,{"date":2172,"open":219,"high":2173,"low":618,"close":1646,"change":1017,"percent_change":1458,"volume":994,"transactions":9,"vwap":1646},"2025-08-20",31.475,{"date":2175,"open":2176,"high":2177,"low":1504,"close":1639,"change":678,"percent_change":1930,"volume":2178,"transactions":9,"vwap":1639},"2025-08-19",31.76,31.975,123100,{"date":2180,"open":2181,"high":17,"low":1693,"close":627,"change":1097,"percent_change":1535,"volume":2182,"transactions":9,"vwap":627},"2025-08-18",30.66,270900,{"date":2184,"open":221,"high":284,"low":218,"close":1559,"change":2185,"percent_change":1434,"volume":2186,"transactions":9,"vwap":1559},"2025-08-15",-0.11,162900,{"date":2188,"open":2189,"high":2190,"low":220,"close":1479,"change":1370,"percent_change":797,"volume":2191,"transactions":9,"vwap":1479},"2025-08-14",30.96,31.125,125900,{"date":2193,"open":2194,"high":2195,"low":2196,"close":1564,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1564},"2025-08-13",29.41,31.455,29.372,2.02,6.89,198200,{"date":2201,"open":744,"high":2202,"low":2203,"close":716,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":716},"2025-08-12",29.69,28.54,0.42,1.45,155300,{"date":2208,"open":2209,"high":657,"low":1160,"close":763,"change":978,"percent_change":1981,"volume":2210,"transactions":9,"vwap":763},"2025-08-11",28.45,199100,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":1708,"percent_change":2217,"volume":1376,"transactions":9,"vwap":2216},"2025-08-08",30.55,30.81,28.68,28.83,-3.38,{"date":2219,"open":2125,"high":2220,"low":1450,"close":635,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":635},"2025-08-07",32.19,-1.7,-5.39,318100,{"date":2225,"open":1350,"high":2123,"low":2226,"close":1782,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1782},"2025-08-06",27.91,3.88,14.03,521000,{"date":2231,"open":2232,"high":2233,"low":1337,"close":2234,"change":1391,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-08-05",27.12,27.805,27.66,3.83,173900,{"date":2238,"open":975,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-08-04",26.745,25.569,26.64,1.28,5.05,113800,{"date":2246,"open":2247,"high":968,"low":926,"close":2248,"change":551,"percent_change":1297,"volume":2249,"transactions":9,"vwap":2248},"2025-08-01",25.27,25.36,124700,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2254,"change":2155,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-07-31",25.41,26.11,25.84,1.85,87100,{"date":2258,"open":2254,"high":2259,"low":2260,"close":2261,"change":639,"percent_change":2262,"volume":1568,"transactions":9,"vwap":2261},"2025-07-30",26.146,25.1,25.37,-1.78,{"date":2264,"open":2265,"high":2266,"low":2267,"close":1273,"change":1333,"percent_change":2034,"volume":2268,"transactions":9,"vwap":1273},"2025-07-29",26.36,26.68,25.765,177300,{"date":2270,"open":990,"high":990,"low":2271,"close":961,"change":1396,"percent_change":2272,"volume":2273,"transactions":9,"vwap":961},"2025-07-28",26.07,-2.09,214200,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":1136,"percent_change":1129,"volume":2280,"transactions":9,"vwap":2279},"2025-07-25",27.1,27.23,26.83,26.84,146700,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2278,"change":2286,"percent_change":551,"volume":2287,"transactions":9,"vwap":2278},"2025-07-24",26.8,27.22,26.54,-0.13,148700,{"date":2289,"open":1103,"high":1425,"low":1381,"close":1059,"change":233,"percent_change":68,"volume":2290,"transactions":9,"vwap":1059},"2025-07-23",122500,{"date":2292,"open":1015,"high":2293,"low":1038,"close":1190,"change":530,"percent_change":1753,"volume":2294,"transactions":9,"vwap":1190},"2025-07-22",26.95,126700,{"date":2296,"open":853,"high":1244,"low":1260,"close":2297,"change":1408,"percent_change":112,"volume":2298,"transactions":9,"vwap":2297},"2025-07-21",26.61,141700,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":305,"percent_change":1185,"volume":1125,"transactions":9,"vwap":2304},"2025-07-18",26.53,26.965,26.285,26.42,{"date":2306,"open":1038,"high":2285,"low":871,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-07-17",26.3,-0.02,-0.08,175200,{"date":2312,"open":1332,"high":989,"low":888,"close":1332,"change":905,"percent_change":1939,"volume":2313,"transactions":9,"vwap":1332},"2025-07-16",127400,{"date":2315,"open":2316,"high":2266,"low":1218,"close":1038,"change":384,"percent_change":373,"volume":2317,"transactions":9,"vwap":1038},"2025-07-15",26.4,142900,{"date":2319,"open":2320,"high":1044,"low":2320,"close":2321,"change":1000,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-07-14",25.89,26.37,1.54,112300,{"date":2325,"open":1175,"high":2326,"low":827,"close":827,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":827},"2025-07-11",27.401,-1.49,-5.43,231900,{"date":2331,"open":744,"high":744,"low":677,"close":830,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":830},"2025-07-10",-1.68,-5.77,265800,{"date":2336,"open":2337,"high":2338,"low":2339,"close":1450,"change":779,"percent_change":2340,"volume":2341,"transactions":9,"vwap":1450},"2025-07-09",28.13,29.835,27.696,4.33,438500,{"date":2343,"open":1342,"high":2337,"low":2344,"close":1343,"change":905,"percent_change":2345,"volume":2346,"transactions":9,"vwap":1343},"2025-07-08",27.36,0.98,225300,{"date":2348,"open":1407,"high":696,"low":1077,"close":2234,"change":1333,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2234},"2025-07-07",-1.6,227400,{"date":2352,"open":677,"high":1413,"low":2353,"close":1445,"change":1783,"percent_change":2255,"volume":2354,"transactions":9,"vwap":1445},"2025-07-03",27.26,124900,{"date":2356,"open":1350,"high":2357,"low":830,"close":2358,"change":521,"percent_change":1621,"volume":2359,"transactions":9,"vwap":2358},"2025-07-02",28.335,27.6,251300,{"date":2361,"open":762,"high":1379,"low":674,"close":1182,"change":904,"percent_change":1006,"volume":2362,"transactions":9,"vwap":1182},"2025-07-01",386800,{"date":2364,"open":1182,"high":2365,"low":2366,"close":1343,"change":305,"percent_change":486,"volume":2367,"transactions":9,"vwap":1343},"2025-06-30",28.49,27.505,346900,{"date":2369,"open":2370,"high":785,"low":2284,"close":2371,"change":2185,"percent_change":1522,"volume":2372,"transactions":9,"vwap":2371},"2025-06-27",27.74,27.81,576500,{"date":2374,"open":674,"high":2375,"low":1190,"close":2376,"change":723,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-06-26",28.15,27.92,2.27,255600,{"date":2380,"open":2381,"high":1176,"low":2382,"close":667,"change":593,"percent_change":1765,"volume":2383,"transactions":9,"vwap":667},"2025-06-25",27.84,27.14,225100,{"date":2385,"open":770,"high":715,"low":2386,"close":2226,"change":2387,"percent_change":2388,"volume":1376,"transactions":9,"vwap":2226},"2025-06-24",27.603,-0.65,-2.28,{"date":2390,"open":1147,"high":715,"low":818,"close":1451,"change":496,"percent_change":1017,"volume":2391,"transactions":9,"vwap":1451},"2025-06-23",321500,{"date":2393,"open":2394,"high":1693,"low":1418,"close":720,"change":678,"percent_change":1117,"volume":2395,"transactions":9,"vwap":720},"2025-06-20",29.4,309900,{"date":2397,"open":737,"high":1159,"low":2398,"close":2399,"change":122,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-06-18",28.3,29.059999,2.22,202600,{"date":2403,"open":2404,"high":2213,"low":1147,"close":775,"change":2405,"percent_change":788,"volume":2406,"transactions":9,"vwap":775},"2025-06-17",29.54,-0.86,344700,{"date":2408,"open":761,"high":1463,"low":1439,"close":2409,"change":417,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-06-16",29.29,3.64,395900,{"date":2413,"open":744,"high":2414,"low":786,"close":812,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":812},"2025-06-13",29.62,-1.3,-4.4,382100,{"date":2419,"open":2371,"high":2420,"low":1175,"close":251,"change":891,"percent_change":2421,"volume":2422,"transactions":9,"vwap":251},"2025-06-12",31.61,9.08,1411200,{"date":2424,"open":1388,"high":812,"low":1103,"close":2276,"change":2387,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2276},"2025-06-11",-2.34,441300,{"date":2428,"open":2381,"high":785,"low":820,"close":1439,"change":1262,"percent_change":1262,"volume":2429,"transactions":9,"vwap":1439},"2025-06-10",233800,{"date":2431,"open":1182,"high":728,"low":818,"close":1439,"change":1136,"percent_change":1129,"volume":2432,"transactions":9,"vwap":1439},"2025-06-09",451400,{"date":2434,"open":887,"high":1342,"low":887,"close":2370,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2370},"2025-06-06",2.61,10.39,322100,{"date":2439,"open":2440,"high":2441,"low":2440,"close":2442,"change":1136,"percent_change":1129,"volume":2443,"transactions":9,"vwap":2442},"2025-06-05",24.89,25.43,25.13,260400,{"date":2445,"open":2446,"high":2447,"low":2448,"close":930,"change":1916,"percent_change":2449,"volume":2450,"transactions":9,"vwap":930},"2025-06-04",24.37,25.17,24.059,3.16,174300,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":933,"percent_change":1070,"volume":2457,"transactions":9,"vwap":2456},"2025-06-03",24.58,24.825,24.07,24.35,206900,{"date":2459,"open":2460,"high":1312,"low":2461,"close":2462,"change":1219,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-06-02",23.45,22.88,24.63,4.54,350600,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":324,"percent_change":127,"volume":2471,"transactions":9,"vwap":2470},"2025-05-30",23.25,23.85,23.12,23.56,240900,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":1629,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2477},"2025-05-29",23.71,23.86,22.91,23.33,-0.72,207200,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":486,"percent_change":1974,"volume":2486,"transactions":9,"vwap":2485},"2025-05-28",23.059999,23.7,22.93,23.5,257200,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":38,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2492},"2025-05-27",22.69,23.077,22.335,23.07,3.27,198600,{"date":2496,"open":2497,"high":2498,"low":2497,"close":2499,"change":477,"percent_change":2078,"volume":1697,"transactions":9,"vwap":2499},"2025-05-23",21.99,22.55,22.34,{"date":2501,"open":2497,"high":2502,"low":2497,"close":2503,"change":132,"percent_change":1753,"volume":1007,"transactions":9,"vwap":2503},"2025-05-22",22.39,22.21,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2405,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-05-21",22.63,22.78,21.8,22.12,-3.74,171300,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":1185,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-05-20",22.52,23,22.25,22.98,2.04,215400,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2514,"change":756,"percent_change":1165,"volume":2525,"transactions":9,"vwap":2514},"2025-05-19",22.11,22.54,22.049999,106300,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":416,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2531},"2025-05-16",22.27,22.81,21.97,22.67,1.52,186800,{"date":2535,"open":2536,"high":2506,"low":2537,"close":2538,"change":324,"percent_change":1939,"volume":2539,"transactions":9,"vwap":2538},"2025-05-15",21.81,21.805,22.33,197800,{"date":2541,"open":2542,"high":2542,"low":2543,"close":2544,"change":593,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-05-14",22.7,21.61,22.1,-2.69,266000,{"date":2548,"open":2549,"high":2550,"low":2543,"close":2551,"change":122,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-05-13",22.2,23.02,22.71,2.85,323600,{"date":2555,"open":2556,"high":2502,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-05-12",21.34,21.09,22.08,1.55,7.55,300500,{"date":2563,"open":2564,"high":2565,"low":179,"close":2566,"change":20,"percent_change":344,"volume":2567,"transactions":9,"vwap":2566},"2025-05-09",20.83,20.88,20.53,367300,{"date":2569,"open":2570,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2572},"2025-05-08",23.32,20.24,20.57,-3.89,-15.9,728500,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-05-07",24.21,24.65,23.855,24.46,0.44,1.83,183000,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":343,"percent_change":2591,"volume":2149,"transactions":9,"vwap":2590},"2025-05-06",23.68,24.12,23.48,24.02,-0.25,{"date":2593,"open":2590,"high":2594,"low":2595,"close":26,"change":2591,"percent_change":2596,"volume":2597,"transactions":9,"vwap":26},"2025-05-05",24.45,23.566,-1.03,92900,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":601,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2603},"2025-05-02",23.61,24.38,23.43,24.33,5.19,134100,{"date":2607,"open":2515,"high":2608,"low":2609,"close":2610,"change":1136,"percent_change":1129,"volume":2611,"transactions":9,"vwap":2610},"2025-05-01",23.422,22.6,23.13,151400,{"date":2613,"open":2470,"high":2470,"low":2614,"close":2469,"change":2145,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2469},"2025-04-30",22.96,-3.95,154200,{"date":2618,"open":2619,"high":2446,"low":2468,"close":2455,"change":1291,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2455},"2025-04-29",24.16,-0.82,88600,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":542,"percent_change":1006,"volume":1932,"transactions":9,"vwap":2627},"2025-04-28",24.18,24.505,23.669,24.27,{"date":2629,"open":2619,"high":938,"low":2474,"close":2578,"change":142,"percent_change":823,"volume":2630,"transactions":9,"vwap":2578},"2025-04-25",99500,{"date":2632,"open":2633,"high":2453,"low":2634,"close":2635,"change":1000,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2635},"2025-04-24",24.030001,23.95,24.55,1.66,196900,{"date":183,"open":923,"high":2639,"low":2640,"close":1115,"change":1550,"percent_change":296,"volume":1898,"transactions":9,"vwap":1115},24.865,23.9]