[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HIW":3,"homepage-market-summary":35,"stock-historical-HIW":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HIW","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},"Highwoods Properties Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Highwoods Properties Inc is a fully integrated office REIT that owns, develops, acquires, leases, and manages office properties mainly in the best business districts of Atlanta, Charlotte, Dallas, Nashville, Orlando, Raleigh, Richmond, and Tampa. Its principal business is the operation, acquisition, and development of rental office properties, with no material inter-segment transactions. The Company evaluates performance by geographic location, and the operating results by geographic grouping are regularly reviewed by the chief operating decision maker. The core portfolio consists mainly of office properties in its key markets, with the majority of revenue derived from its Raleigh properties.","315","Raleigh, NC",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},6.7408,2,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},29.49,29.69,29.9,29.27,29.67,-0.18,-0.61,1411909.265373,16634,29.6086,35.435,20.45,1392739.5243855857,60.3,8135,{"status":36,"indices":37,"watchlist":82,"sectors":104,"benchmarks":158},"success",[38,47,54,61,68,75],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":46},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":44,"sparkline":53,"date":46},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":44,"sparkline":60,"date":46},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":44,"sparkline":67,"date":46},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":44,"sparkline":74,"date":46},"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"date":46},"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",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":44,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"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":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":44,"sparkline":103,"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",[105,110,114,119,124,129,134,139,144,149,153],{"name":106,"etf":107,"change":108,"price":109,"is_up":44},"Technology","XLK",0.56,200.93,{"name":111,"etf":112,"change":43,"price":113,"is_up":44},"Financials","XLF",53.88,{"name":115,"etf":116,"change":117,"price":118,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.99,63.44,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",1.31,49.5,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":150,"etf":151,"change":122,"price":152,"is_up":44},"Utilities","XLU",39.97,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",1.17,111.61,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":165,"name":166,"price":167,"change":168,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":170,"name":171,"price":172,"change":173,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":175,"name":176,"price":177,"change":178,"is_up":44},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":180,"page":52,"page_size":181,"total_pages":52,"summary":182,"data":187},365,1000,{"period_high":30,"period_low":31,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},1276902,466069220.620782,5.02,"2025-04-23",[188,189,198,209,220,230,241,250,261,271,281,291,301,311,322,333,343,352,363,374,383,391,400,410,419,428,439,449,459,470,481,488,497,503,514,523,532,541,549,557,565,576,585,596,606,615,626,637,646,655,663,674,684,695,705,715,721,729,736,744,748,753,758,764,771,779,785,791,799,805,812,821,830,835,840,846,853,858,864,872,880,888,894,903,910,918,924,933,940,948,956,962,968,976,983,990,996,1003,1009,1016,1024,1031,1037,1044,1051,1057,1065,1073,1081,1089,1098,1106,1112,1121,1129,1136,1143,1151,1159,1167,1175,1183,1190,1198,1206,1213,1220,1226,1234,1240,1245,1252,1259,1265,1273,1280,1286,1294,1299,1306,1314,1319,1326,1332,1339,1344,1351,1358,1365,1373,1380,1387,1395,1404,1411,1416,1424,1431,1438,1442,1449,1456,1463,1469,1477,1483,1490,1495,1498,1503,1508,1512,1517,1524,1529,1534,1542,1549,1556,1563,1571,1575,1582,1589,1596,1603,1610,1617,1622,1628,1632,1636,1641,1647,1651,1656,1660,1664,1672,1676,1679,1682,1687,1692,1698,1703,1706,1710,1716,1721,1727,1733,1740,1745,1751,1757,1764,1769,1776,1782,1788,1796,1803,1810,1816,1823,1828,1833,1839,1845,1850,1856,1861,1867,1876,1880,1886,1891,1896,1901,1907,1911,1915,1923,1928,1933,1937,1941,1949,1953,1961,1967,1973,1978,1984,1988,1992,1998,2004,2011,2017,2022,2029,2036,2041,2045,2052,2058,2063,2068,2071,2075,2081,2085,2089,2096,2101,2105,2111,2116,2121,2127,2134,2139,2143,2148,2151,2155,2160,2165,2171,2177,2184,2189,2194,2197,2201,2205,2211,2216,2219,2223,2227,2230,2234,2239,2244,2249,2253,2260,2267,2270,2275,2278,2282,2287,2292,2295,2300,2306,2309,2312,2317,2320,2325,2328,2331,2335,2338,2342,2345,2349,2353,2356,2360,2363,2366,2370,2374,2380,2385,2388,2393,2397,2400,2405,2408,2412,2416,2420,2425,2429,2434,2439,2442,2446,2450,2453,2457,2461,2467,2473,2477,2482,2486],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":46,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},29.37,30.03,29.25,0.58,1.99,957893.29462,15472,29.6955,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",28.82,29.105,28.38,29.09,0.07,0.24,998455.661159,13221,28.8913,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",28.69,29.3,28.52,29.02,0.38,1.33,1340727.511086,14891,29.0547,{"date":221,"open":212,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",29.57,28.57,28.64,-0.77,-2.62,1684187.374207,18477,28.8649,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",29.99,30.09,29.285,29.41,-0.68,-2.26,931091.854266,12289,29.433,{"date":242,"open":233,"high":243,"low":244,"close":233,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",30.35,29.81,0.08,0.27,913442.850405,14617,30.1196,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",29.79,30.145,29.62,30.01,0.32,1.08,1280014.8138,15600,29.9729,{"date":262,"open":263,"high":264,"low":265,"close":21,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",30.6,30.69,29.66,-1.06,-3.45,1537282.055623,19055,29.925,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":266,"volume":278,"transactions":279,"vwap":280},"2026-09-22",31.2,31.33,30.55,30.75,-0.33,1492477.322895,17883,30.8145,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":178,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",30.52,31.26,30.5,31.08,2.17,1075616.68353,14528,31.0165,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",30.98,30.255,30.42,-0.37,-1.2,1730021.512407,13027,30.4445,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":137,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",30.91,30.97,30.715,30.79,0.29,831051.861129,11961,30.822,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",30.88,31.0895,30.18,30.7,-0.06,-0.2,1240327.896244,16863,30.733,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",30.66,30.865,30.39,30.76,0.1,0.33,1309412.263947,14289,30.7414,{"date":334,"open":335,"high":336,"low":337,"close":324,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",30.86,31.035,30.545,-0.27,-0.87,1233766.965041,16328,30.6802,{"date":344,"open":316,"high":345,"low":346,"close":347,"change":59,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",31.02,30.435,30.93,1.61,1376444.304775,16797,30.8474,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",30.4,30.605,30.19,30.44,0.16,0.53,912504.525414,14647,30.3817,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",30.68,31.015,29.85,30.28,-0.22,-0.72,1078751.146502,15444,30.1252,{"date":375,"open":376,"high":376,"low":377,"close":285,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",31.34,30.27,-0.69,-2.21,1081346.166392,15343,30.5324,{"date":384,"open":276,"high":385,"low":316,"close":386,"change":387,"percent_change":193,"volume":388,"transactions":389,"vwap":390},"2026-09-04",31.4,31.19,0.18,1107682.426464,14731,31.1795,{"date":392,"open":386,"high":393,"low":394,"close":395,"change":396,"percent_change":59,"volume":397,"transactions":398,"vwap":399},"2026-09-03",31.525,30.96,31.01,0.15,1266870.359587,16583,31.2021,{"date":401,"open":402,"high":403,"low":404,"close":335,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",30.45,31.005,30.24,0.46,1.51,1476593.295836,14584,30.7584,{"date":411,"open":412,"high":413,"low":414,"close":354,"change":318,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",30.67,30.805,30.11,-0.65,1237662.874511,18363,30.341,{"date":420,"open":395,"high":421,"low":422,"close":263,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",31.32,30.54,-0.55,-1.77,1134191.564508,12771,30.6435,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",31.5,31.55,31.14,31.15,-0.23,-0.73,624919.461663,9895,31.2623,{"date":440,"open":441,"high":430,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",31.22,31.18,31.38,-0.13,-0.41,673718.533565,10727,31.3837,{"date":450,"open":451,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",31.96,31.47,31.51,-0.4,-1.25,752319.876035,12313,31.6354,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",31.95,31.965,31.64,31.91,0.14,0.44,1050816.982001,12125,31.8846,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",31.59,31.99,31.44,31.77,0.37,1.18,728303.307678,12138,31.7116,{"date":482,"open":483,"high":483,"low":442,"close":385,"change":484,"percent_change":369,"volume":485,"transactions":486,"vwap":487},"2026-08-21",31.56,-0.07,1052515.452211,12741,31.4078,{"date":489,"open":490,"high":491,"low":492,"close":452,"change":493,"percent_change":163,"volume":494,"transactions":495,"vwap":496},"2026-08-20",31.23,31.71,31.082,0.21,721998.865991,13471,31.4612,{"date":498,"open":345,"high":472,"low":345,"close":284,"change":499,"percent_change":216,"volume":500,"transactions":501,"vwap":502},"2026-08-19",0.41,748960.970194,12031,31.2347,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",30.82,31.115,30.6536,30.85,0.19,0.62,1203801.924711,13370,30.8398,{"date":515,"open":432,"high":516,"low":517,"close":324,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",31.185,30.37,-0.85,-2.7,822628.455178,13827,30.6407,{"date":524,"open":525,"high":526,"low":430,"close":453,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",31.81,32.07,-0.31,-0.97,785152.108954,12779,31.6641,{"date":533,"open":534,"high":461,"low":535,"close":536,"change":59,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",31.48,31.36,31.82,1.56,899361.476347,13033,31.7706,{"date":542,"open":347,"high":543,"low":544,"close":274,"change":545,"percent_change":537,"volume":546,"transactions":547,"vwap":548},"2026-08-12",31.413,30.78,0.48,864885.0678,14441,31.2292,{"date":550,"open":551,"high":386,"low":552,"close":508,"change":317,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-11",30.99,30.64,-0.19,1014024.542471,17332,30.9907,{"date":558,"open":490,"high":559,"low":324,"close":303,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",31.29,-0.54,-1.72,1073387.225357,17235,30.8677,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",31.53,31.92,31.375,31.45,-0.03,-0.1,928697.147782,14520,31.633,{"date":577,"open":578,"high":578,"low":579,"close":534,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-06",32.73,31.43,-0.94,-2.9,1019105.819834,14365,31.7387,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-05",32.55,32.61,32.17,32.42,-0.56,-1.7,1145986.722568,15173,32.4242,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":147,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",33.17,33.3785,32.83,32.98,-1.02,1193706.775289,19139,33.0669,{"date":607,"open":608,"high":609,"low":610,"close":608,"change":509,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-03",33.32,33.61,33.1,0.57,1343604.293697,18090,33.3612,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",33.5,33.68,33.04,33.13,-0.67,-1.98,1193733.270567,16633,33.2125,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",34.4,34.45,33.015,33.8,-0.6,-1.74,1937746.805899,23501,33.5248,{"date":638,"open":639,"high":30,"low":640,"close":628,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-29",34.99,34.24,0.76,2.26,3880679.386652,43368,34.9158,{"date":647,"open":648,"high":648,"low":649,"close":650,"change":318,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-28",34.03,33.51,33.64,-0.59,1757717.97061,23577,33.7208,{"date":656,"open":657,"high":658,"low":659,"close":657,"change":509,"percent_change":108,"volume":660,"transactions":661,"vwap":662},"2026-07-27",33.84,34,33.565,2144451.687874,29537,33.7701,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-24",32.94,33.795,32.855,33.65,0.87,2.65,1538461.228746,20429,33.6039,{"date":675,"open":676,"high":677,"low":676,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-23",32.37,33.28,32.78,0.28,0.86,1343586.812739,17046,32.8502,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-22",33.06,33.18,32.405,32.5,-0.58,-1.75,1786399.055617,19908,32.6199,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":329,"volume":702,"transactions":703,"vwap":704},"2026-07-21",32.72,33.63,32.64,33.08,0.11,1459130.7777,18097,33.0901,{"date":706,"open":707,"high":708,"low":667,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-20",33.31,33.37,32.97,-0.35,-1.05,1459592.765331,15549,33.0318,{"date":716,"open":717,"high":718,"low":665,"close":608,"change":719,"percent_change":338,"volume":720,"transactions":9,"vwap":608},"2026-07-17",33.29,33.88,-0.09,992100,{"date":722,"open":723,"high":724,"low":723,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-16",32.39,33.47,33.41,1.05,3.24,1240500,{"date":730,"open":731,"high":732,"low":731,"close":733,"change":246,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-07-15",32.22,33.07,32.36,0.84,1428500,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":641,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-14",31.57,32.2,31.35,32.09,2.43,1199700,{"date":745,"open":274,"high":746,"low":286,"close":274,"change":701,"percent_change":122,"volume":747,"transactions":9,"vwap":274},"2026-07-13",31.58,1292500,{"date":749,"open":750,"high":751,"low":395,"close":441,"change":277,"percent_change":711,"volume":752,"transactions":9,"vwap":441},"2026-07-10",31.72,31.86,1748700,{"date":754,"open":567,"high":536,"low":376,"close":431,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":431},"2026-07-09",0.3,0.96,1277900,{"date":759,"open":568,"high":568,"low":760,"close":761,"change":762,"percent_change":226,"volume":763,"transactions":9,"vwap":761},"2026-07-08",31.07,31.25,-0.84,1867700,{"date":765,"open":766,"high":767,"low":768,"close":741,"change":701,"percent_change":769,"volume":770,"transactions":9,"vwap":741},"2026-07-07",32.24,32.47,31.94,0.34,1355500,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":215,"volume":778,"transactions":9,"vwap":776},"2026-07-06",32.12,32.27,31.65,31.98,0.12,1306300,{"date":780,"open":345,"high":781,"low":345,"close":751,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":751},"2026-07-02",31.88,0.95,3.07,1948900,{"date":786,"open":368,"high":787,"low":315,"close":303,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":303},"2026-07-01",30.92,0.75,2.49,1648200,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":484,"volume":798,"transactions":9,"vwap":796},"2026-06-30",30.23,30.61,29.93,30.16,-0.02,1579700,{"date":800,"open":801,"high":315,"low":802,"close":315,"change":679,"percent_change":803,"volume":804,"transactions":9,"vwap":315},"2026-06-29",29.7,29.43,0.94,1388500,{"date":806,"open":802,"high":807,"low":808,"close":22,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":22},"2026-06-26",30.040001,29.36,0.68,2.33,16692900,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-25",29.11,29.44,28.54,29.22,0.31,1.07,1350200,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-24",29.56,29.83,28.75,28.91,-0.62,-2.1,1833900,{"date":831,"open":192,"high":801,"low":192,"close":832,"change":396,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-23",29.53,0.51,1149300,{"date":836,"open":837,"high":801,"low":838,"close":837,"change":328,"percent_change":769,"volume":839,"transactions":9,"vwap":837},"2026-06-22",29.38,29.07,1249800,{"date":841,"open":838,"high":842,"low":838,"close":843,"change":178,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-18",29.54,29.28,2.31,2160400,{"date":847,"open":815,"high":21,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-17",28.45,28.62,-0.83,-2.82,1617400,{"date":854,"open":855,"high":22,"low":235,"close":856,"change":797,"percent_change":484,"volume":857,"transactions":9,"vwap":856},"2026-06-16",29.55,29.45,1902500,{"date":859,"open":22,"high":315,"low":860,"close":861,"change":296,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-15",29.059999,29.47,-1.24,1661200,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":445,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-12",30.21,30.48,29.77,29.84,-1.36,1335000,{"date":873,"open":874,"high":875,"low":795,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-11",30.49,30.83,30.25,0.05,0.17,2035300,{"date":881,"open":882,"high":883,"low":842,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-10",29.95,30.73,30.2,0.4,1.34,3089200,{"date":889,"open":890,"high":882,"low":211,"close":891,"change":142,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-09",28.76,29.8,4.6,3006300,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-08",28.059999,28.79,28.02,28.49,0.61,2.19,1765000,{"date":904,"open":905,"high":906,"low":905,"close":907,"change":679,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-05",27.19,28,27.88,1.01,1272700,{"date":911,"open":912,"high":913,"low":912,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-04",26.66,27.92,27.6,0.64,2.37,1696500,{"date":919,"open":920,"high":921,"low":920,"close":922,"change":328,"percent_change":476,"volume":923,"transactions":9,"vwap":922},"2026-06-03",26.64,27.27,26.96,1347300,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-02",26.4,27.030001,26.37,26.86,0.47,1.78,1221200,{"date":934,"open":935,"high":912,"low":936,"close":937,"change":307,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-01",25.78,25.77,26.39,1.11,1400100,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":777,"volume":947,"transactions":9,"vwap":945},"2026-05-29",26.049999,26.63,25.9,26.1,0.03,2789400,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":318,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-28",26.18,26.26,25.94,26.07,-0.76,839600,{"date":957,"open":958,"high":958,"low":953,"close":959,"change":960,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-27",26.51,26.27,0,1267500,{"date":963,"open":964,"high":965,"low":964,"close":959,"change":510,"percent_change":966,"volume":967,"transactions":9,"vwap":959},"2026-05-26",25.47,26.28,2.42,1174400,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":328,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-22",25.5,25.87,25.45,25.65,0.39,829800,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":137,"percent_change":122,"volume":982,"transactions":9,"vwap":981},"2026-05-21",25.29,25.63,25.049999,25.55,1256100,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":679,"percent_change":938,"volume":989,"transactions":9,"vwap":988},"2026-05-20",25.26,25.49,25.02,25.46,1071800,{"date":991,"open":992,"high":992,"low":993,"close":994,"change":560,"percent_change":828,"volume":995,"transactions":9,"vwap":994},"2026-05-19",25.73,25.14,25.18,906800,{"date":997,"open":998,"high":935,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-18",25.07,25.72,0.25,0.98,952400,{"date":1004,"open":971,"high":1005,"low":1006,"close":964,"change":1007,"percent_change":851,"volume":1008,"transactions":9,"vwap":964},"2026-05-15",26.02,25.35,-0.74,1677600,{"date":1010,"open":1011,"high":1012,"low":945,"close":1013,"change":878,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-14",26.41,26.93,26.21,0.65,2379900,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":545,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-13",25.41,26.13,25.33,26.040001,1.88,1999000,{"date":1025,"open":1026,"high":979,"low":1027,"close":1028,"change":396,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-12",25.42,25.059999,25.56,0.59,1465800,{"date":1032,"open":1028,"high":999,"low":1033,"close":1018,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1018},"2026-05-11",25.23,-0.01,-0.04,961500,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1026,"change":1042,"percent_change":651,"volume":1043,"transactions":9,"vwap":1026},"2026-05-08",25.69,25.85,25.38,-0.15,1547800,{"date":1045,"open":944,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":528,"volume":1050,"transactions":9,"vwap":1048},"2026-05-07",26.09,25.53,25.57,-0.25,1564300,{"date":1052,"open":970,"high":1053,"low":1006,"close":1054,"change":117,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-06",25.97,25.82,2.87,1287900,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":915,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-05",24.7,25.27,24.4,25.1,2.62,909700,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1049,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-04",24.6,24.86,24.34,24.46,-1.01,1025700,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":885,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-01",24.38,24.75,24.17,24.71,1.65,1494900,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":193,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-30",23.91,24.54,23.76,24.31,2.44,2110300,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-29",24.55,24.94,23.44,23.73,-1.19,-4.78,2376300,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":734,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-28",24.28,24.97,24.02,24.92,3.49,1948700,{"date":1107,"open":1083,"high":1108,"low":1083,"close":1109,"change":509,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-27",24.26,24.08,0.8,1098100,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-24",23.69,23.96,23.52,23.89,0.23,0.97,888400,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":147,"volume":1128,"transactions":9,"vwap":1126},"2026-04-23",24.36,24.48,23.35,23.66,-0.08,1210200,{"date":1130,"open":1102,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":651,"volume":1135,"transactions":9,"vwap":1133},"2026-04-22",24.18,23.6,23.74,-0.14,970600,{"date":1137,"open":1138,"high":1070,"low":1139,"close":1140,"change":369,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-21",24.09,23.8,23.88,-0.91,1022800,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-20",23.45,24.14,24.1,0.54,2.29,960100,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":930,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-17",23.31,23.71,23.07,23.56,2.04,1030600,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":719,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-16",23.21,23.48,23.02,23.09,-0.39,1072400,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":769,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-15",22.81,23.25,22.67,23.18,1.49,1947000,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":329,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-14",22.47,22.96,22.28,22.84,1.47,1136000,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":137,"percent_change":885,"volume":1189,"transactions":9,"vwap":1188},"2026-04-13",22.14,22.52,21.91,22.51,1042500,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":900,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-10",21.89,22.48,21.88,22.42,2.8,991400,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":445,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-09",22.1,22.35,21.59,21.81,-1.85,1289500,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1210,"change":178,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-08",22.040001,22.4,22.22,3.06,1144900,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":571,"percent_change":1134,"volume":1219,"transactions":9,"vwap":1218},"2026-04-07",21.54,21.74,21.4,21.56,721100,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1202,"change":358,"percent_change":788,"volume":1225,"transactions":9,"vwap":1202},"2026-04-06",21.44,21.63,21.28,815400,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":877,"volume":1233,"transactions":9,"vwap":1231},"2026-04-02",21.1,21.77,21.049999,21.43,0.01,1007300,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1238,"change":1232,"percent_change":877,"volume":1239,"transactions":9,"vwap":1238},"2026-04-01",21.69,21.2,21.42,1188200,{"date":1241,"open":1238,"high":1203,"low":1242,"close":1243,"change":833,"percent_change":1087,"volume":1244,"transactions":9,"vwap":1243},"2026-03-31",20.98,21.41,1763200,{"date":1246,"open":1247,"high":1237,"low":1248,"close":1249,"change":256,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-30",20.88,20.56,20.9,1.55,1784600,{"date":1253,"open":1254,"high":1254,"low":31,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-27",20.92,20.58,-0.47,-2.23,991100,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1230,"change":484,"percent_change":277,"volume":1264,"transactions":9,"vwap":1230},"2026-03-26",21.030001,21.46,21.01,993700,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":679,"volume":1272,"transactions":9,"vwap":1270},"2026-03-25",21.3,21.39,20.94,21.12,0.06,1078000,{"date":1274,"open":1228,"high":1275,"low":1276,"close":1277,"change":553,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-24",21.52,21,21.059999,-0.89,864600,{"date":1281,"open":1230,"high":1218,"low":1282,"close":1283,"change":1014,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-23",20.95,21.25,3.16,1539900,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-20",21.76,20.5,20.6,-0.99,-4.59,3083600,{"date":1295,"open":1296,"high":1297,"low":1267,"close":1202,"change":1271,"percent_change":679,"volume":1298,"transactions":9,"vwap":1202},"2026-03-19",21.51,21.8,1243900,{"date":1300,"open":1301,"high":1302,"low":1222,"close":1303,"change":1304,"percent_change":1095,"volume":1305,"transactions":9,"vwap":1303},"2026-03-18",21.61,21.83,21.53,-0.26,1037800,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":329,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-17",21.78,21.99,21.66,21.79,1.54,990800,{"date":1315,"open":1316,"high":1311,"low":1317,"close":1262,"change":1232,"percent_change":877,"volume":1318,"transactions":9,"vwap":1262},"2026-03-16",21.64,21.34,1083300,{"date":1320,"open":1302,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":591,"volume":1325,"transactions":9,"vwap":1323},"2026-03-13",22.21,21.35,21.45,-0.12,1021600,{"date":1327,"open":1328,"high":1192,"low":1217,"close":1329,"change":95,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-12",21.55,21.57,-1.1,1393600,{"date":1333,"open":1334,"high":1335,"low":1216,"close":1203,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1203},"2026-03-11",22.26,22.43,-0.49,-2.2,1820700,{"date":1340,"open":1311,"high":1341,"low":1217,"close":1342,"change":769,"percent_change":1250,"volume":1343,"transactions":9,"vwap":1342},"2026-03-10",22.41,22.3,2108800,{"date":1345,"open":1194,"high":1346,"low":1347,"close":1348,"change":25,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-03-09",22.13,21.18,21.96,-0.81,2420200,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1185,"change":850,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1185},"2026-03-06",22.72,22.87,22.11,-3.61,1410100,{"date":1359,"open":1360,"high":1145,"low":1361,"close":1362,"change":369,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-05",22.9,22.79,22.97,-0.95,1730800,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":510,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-03-04",22.53,23.28,22.38,23.19,2.75,1372600,{"date":1374,"open":1210,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":369,"volume":1379,"transactions":9,"vwap":1377},"2026-03-03",23.08,21.95,22.57,-0.05,1423500,{"date":1381,"open":1210,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":193,"volume":1386,"transactions":9,"vwap":1384},"2026-03-02",22.64,22.02,22.62,0.13,1375100,{"date":1388,"open":1389,"high":1390,"low":1335,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-02-27",23.26,23.37,22.49,-0.93,-3.97,2471700,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-02-26",23.33,23.82,23.23,23.42,0.26,1.12,1169500,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":137,"percent_change":974,"volume":1410,"transactions":9,"vwap":1409},"2026-02-25",23.049999,23.3,22.93,23.16,1225600,{"date":1412,"open":1413,"high":1155,"low":1171,"close":1155,"change":358,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1155},"2026-02-24",22.73,0.7,1023200,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":423,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-02-23",23.24,23.41,22.75,22.91,-2.34,933800,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":317,"percent_change":1304,"volume":1430,"transactions":9,"vwap":1429},"2026-02-20",23.43,23.53,23.059999,23.46,1075500,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1116,"change":499,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1116},"2026-02-19",22.86,23.54,22.59,1.77,2380500,{"date":1439,"open":1353,"high":1400,"low":1353,"close":1440,"change":358,"percent_change":1414,"volume":1441,"transactions":9,"vwap":1440},"2026-02-18",23.11,2191200,{"date":1443,"open":1444,"high":1440,"low":1445,"close":1446,"change":1447,"percent_change":1007,"volume":1448,"transactions":9,"vwap":1446},"2026-02-17",22.68,22.44,22.95,-0.17,2076600,{"date":1450,"open":1451,"high":1368,"low":1452,"close":1453,"change":1454,"percent_change":87,"volume":1455,"transactions":9,"vwap":1453},"2026-02-13",22.19,22.16,23.12,1.09,2557600,{"date":1457,"open":1458,"high":1132,"low":1218,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-12",23.51,22.030001,-1.32,-5.65,3631300,{"date":1464,"open":1013,"high":1465,"low":1389,"close":1125,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1125},"2026-02-11",26.45,-2.64,-10.16,3254900,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":509,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-02-10",25.89,26.14,25.59,25.99,0.74,1329100,{"date":1478,"open":1471,"high":1479,"low":1048,"close":1480,"change":1481,"percent_change":1349,"volume":1482,"transactions":9,"vwap":1480},"2026-02-09",25.98,25.8,-0.21,991600,{"date":1484,"open":1485,"high":1486,"low":999,"close":1487,"change":1488,"percent_change":396,"volume":1489,"transactions":9,"vwap":1487},"2026-02-06",26.12,26.23,26.01,0.04,918400,{"date":1491,"open":1492,"high":1046,"low":1493,"close":1053,"change":797,"percent_change":1127,"volume":1494,"transactions":9,"vwap":1053},"2026-02-05",26.030001,25.64,1111100,{"date":1496,"open":1497,"high":1472,"low":1497,"close":1474,"change":885,"percent_change":537,"volume":1494,"transactions":9,"vwap":1474},"2026-02-04",25.74,{"date":1499,"open":985,"high":979,"low":1500,"close":1473,"change":256,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1473},"2026-02-03",25.12,1.27,1075400,{"date":1504,"open":1505,"high":1474,"low":1033,"close":1060,"change":690,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1060},"2026-02-02",25.81,-2.24,998700,{"date":1509,"open":952,"high":1053,"low":1510,"close":1040,"change":1035,"percent_change":1042,"volume":1511,"transactions":9,"vwap":1040},"2026-01-30",25.54,1461900,{"date":1513,"open":1471,"high":942,"low":1514,"close":1471,"change":1515,"percent_change":1079,"volume":1516,"transactions":9,"vwap":1471},"2026-01-29",25.6,0.42,1158800,{"date":1518,"open":1519,"high":1520,"low":1521,"close":964,"change":1349,"percent_change":1522,"volume":1523,"transactions":9,"vwap":964},"2026-01-28",26.16,26.5,25.28,-3.08,1062700,{"date":1525,"open":1526,"high":1527,"low":1053,"close":965,"change":1271,"percent_change":1118,"volume":1528,"transactions":9,"vwap":965},"2026-01-27",26.11,26.35,1116200,{"date":1530,"open":1531,"high":926,"low":1479,"close":1532,"change":444,"percent_change":1336,"volume":1533,"transactions":9,"vwap":1532},"2026-01-26",26.24,26.22,949400,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1527,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1527},"2026-01-23",26.58,26.7,26.32,-0.36,-1.35,1034500,{"date":1543,"open":1544,"high":1545,"low":1536,"close":1546,"change":1539,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-01-22",27.22,27.4,26.71,-1.33,888700,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":960,"percent_change":960,"volume":1555,"transactions":9,"vwap":1554},"2026-01-21",27.18,27.29,26.92,27.07,1227500,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1554,"change":1256,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1554},"2026-01-20",27.2,27.42,26.88,-1.71,2535300,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":769,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-01-16",27.23,27.72,27.01,27.54,1.25,1073900,{"date":1572,"open":1560,"high":921,"low":1573,"close":1558,"change":885,"percent_change":1173,"volume":1574,"transactions":9,"vwap":1558},"2026-01-15",26.82,789300,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":719,"percent_change":277,"volume":1581,"transactions":9,"vwap":1580},"2026-01-14",26.85,26.94,26.56,26.8,892700,{"date":1583,"open":905,"high":1584,"low":1585,"close":1586,"change":710,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-01-13",27.33,26.78,26.89,-1.28,977800,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1034,"percent_change":1035,"volume":1595,"transactions":9,"vwap":1594},"2026-01-12",27.28,27.43,26.95,27.24,1404600,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":95,"percent_change":339,"volume":1602,"transactions":9,"vwap":1601},"2026-01-09",27.55,27.79,27.13,27.25,1022300,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1607,"change":819,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-01-08",26.29,27.59,27.49,4.05,1466400,{"date":1611,"open":1612,"high":1613,"low":965,"close":1614,"change":553,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-01-07",26.77,26.9,26.42,-0.71,1626600,{"date":1618,"open":1053,"high":1619,"low":1040,"close":1619,"change":52,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-01-06",26.61,3.9,1607900,{"date":1623,"open":1624,"high":1474,"low":1514,"close":1625,"change":338,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2026-01-05",25.75,25.61,-1.04,1086200,{"date":1629,"open":999,"high":1005,"low":970,"close":1630,"change":1271,"percent_change":1118,"volume":1631,"transactions":9,"vwap":1630},"2026-01-02",25.88,1043700,{"date":1633,"open":1485,"high":1472,"low":999,"close":1054,"change":434,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1054},"2025-12-31",-0.88,893200,{"date":1637,"open":1638,"high":1639,"low":1624,"close":942,"change":777,"percent_change":405,"volume":1640,"transactions":9,"vwap":942},"2025-12-30",25.92,26.08,916100,{"date":1642,"open":1643,"high":1644,"low":964,"close":1645,"change":769,"percent_change":216,"volume":1646,"transactions":9,"vwap":1645},"2025-12-29",25.66,25.95,25.93,1103900,{"date":1648,"open":1514,"high":1649,"low":972,"close":1473,"change":571,"percent_change":1324,"volume":1650,"transactions":9,"vwap":1473},"2025-12-26",25.68,959900,{"date":1652,"open":1473,"high":973,"low":1653,"close":1654,"change":137,"percent_change":122,"volume":1655,"transactions":9,"vwap":1654},"2025-12-24",25.44,25.62,361700,{"date":1657,"open":1028,"high":1048,"low":1658,"close":1047,"change":960,"percent_change":960,"volume":1659,"transactions":9,"vwap":1047},"2025-12-23",25.37,999700,{"date":1661,"open":1662,"high":1625,"low":1006,"close":1047,"change":1385,"percent_change":833,"volume":1663,"transactions":9,"vwap":1047},"2025-12-22",25.39,1154000,{"date":1665,"open":1666,"high":1048,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-12-19",25.19,25.01,25.4,-0.11,-0.43,3506300,{"date":1673,"open":992,"high":1630,"low":1018,"close":1674,"change":1669,"percent_change":1670,"volume":1675,"transactions":9,"vwap":1674},"2025-12-18",25.51,1120900,{"date":1677,"open":1654,"high":1486,"low":1514,"close":1654,"change":797,"percent_change":1127,"volume":1678,"transactions":9,"vwap":1654},"2025-12-17",1082300,{"date":1680,"open":1505,"high":971,"low":988,"close":1493,"change":1481,"percent_change":1349,"volume":1681,"transactions":9,"vwap":1493},"2025-12-16",1316000,{"date":1683,"open":1684,"high":1685,"low":1497,"close":1040,"change":1034,"percent_change":1035,"volume":1686,"transactions":9,"vwap":1040},"2025-12-15",26,26.17,1101000,{"date":1688,"open":1689,"high":1538,"low":936,"close":1690,"change":318,"percent_change":225,"volume":1691,"transactions":9,"vwap":1690},"2025-12-12",26.2,25.86,783900,{"date":1693,"open":1485,"high":1694,"low":1695,"close":1696,"change":1232,"percent_change":1488,"volume":1697,"transactions":9,"vwap":1696},"2025-12-11",26.53,25.96,26.059999,1149400,{"date":1699,"open":1048,"high":1605,"low":1700,"close":942,"change":59,"percent_change":1701,"volume":1702,"transactions":9,"vwap":942},"2025-12-10",25.43,1.92,1868400,{"date":1704,"open":1497,"high":942,"low":1662,"close":1028,"change":1127,"percent_change":527,"volume":1705,"transactions":9,"vwap":1028},"2025-12-09",4189100,{"date":1707,"open":945,"high":945,"low":979,"close":1493,"change":1165,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1493},"2025-12-08",-1.5,1504400,{"date":1711,"open":1712,"high":920,"low":952,"close":1492,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1492},"2025-12-05",26.49,-0.52,-1.96,1768200,{"date":1717,"open":1718,"high":1544,"low":1520,"close":1719,"change":632,"percent_change":379,"volume":1720,"transactions":9,"vwap":1719},"2025-12-04",27.059999,26.55,1376900,{"date":1722,"open":1584,"high":1723,"low":1724,"close":1725,"change":553,"percent_change":378,"volume":1726,"transactions":9,"vwap":1725},"2025-12-03",27.62,26.97,27.15,1296900,{"date":1728,"open":1729,"high":1730,"low":1544,"close":1731,"change":1447,"percent_change":827,"volume":1732,"transactions":9,"vwap":1731},"2025-12-02",27.69,27.7,27.34,1228400,{"date":1734,"open":1735,"high":1736,"low":1584,"close":1737,"change":1738,"percent_change":1626,"volume":1739,"transactions":9,"vwap":1737},"2025-12-01",27.52,27.89,27.51,-0.29,1047700,{"date":1741,"open":1742,"high":1742,"low":1730,"close":1743,"change":1127,"percent_change":1738,"volume":1744,"transactions":9,"vwap":1743},"2025-11-28",27.99,27.8,503000,{"date":1746,"open":1747,"high":1748,"low":914,"close":907,"change":256,"percent_change":1749,"volume":1750,"transactions":9,"vwap":907},"2025-11-26",27.64,28.16,1.16,1415000,{"date":1752,"open":1753,"high":1754,"low":1551,"close":1755,"change":885,"percent_change":1181,"volume":1756,"transactions":9,"vwap":1755},"2025-11-25",27.31,27.87,27.56,2361300,{"date":1758,"open":1759,"high":1559,"low":1760,"close":1761,"change":444,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-11-24",27.26,27.11,27.16,-0.48,1266400,{"date":1765,"open":1600,"high":1766,"low":1767,"close":1552,"change":701,"percent_change":885,"volume":1768,"transactions":9,"vwap":1552},"2025-11-21",27.58,27.02,1485200,{"date":1770,"open":1771,"high":1743,"low":1772,"close":1551,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1551},"2025-11-20",27.66,27.17,-0.32,-1.16,1114000,{"date":1777,"open":906,"high":1778,"low":1731,"close":1779,"change":690,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-11-19",28.13,27.5,-2.07,974800,{"date":1783,"open":1784,"high":1785,"low":1723,"close":1786,"change":679,"percent_change":908,"volume":1787,"transactions":9,"vwap":1786},"2025-11-18",27.82,28.1,28.08,944400,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1743,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1743},"2025-11-17",28.55,28.61,27.78,-1.34,-4.6,595200,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":465,"percent_change":545,"volume":1802,"transactions":9,"vwap":1801},"2025-11-14",29.01,29.23,28.81,29.14,762300,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":571,"percent_change":572,"volume":1809,"transactions":9,"vwap":1808},"2025-11-13",28.99,29.26,28.86,29,1217400,{"date":1811,"open":1812,"high":190,"low":214,"close":1813,"change":369,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-11-12",29.12,29.030001,-0.75,571100,{"date":1817,"open":1818,"high":1819,"low":1820,"close":192,"change":59,"percent_change":1821,"volume":1822,"transactions":9,"vwap":192},"2025-11-11",28.89,29.33,28.77,1.7,702000,{"date":1824,"open":843,"high":190,"low":1825,"close":890,"change":632,"percent_change":1826,"volume":1827,"transactions":9,"vwap":890},"2025-11-10",28.7,-2.04,1961700,{"date":1829,"open":1830,"high":837,"low":897,"close":808,"change":510,"percent_change":1831,"volume":1832,"transactions":9,"vwap":808},"2025-11-07",28.8,2.16,665900,{"date":1834,"open":1835,"high":214,"low":1836,"close":1837,"change":797,"percent_change":484,"volume":1838,"transactions":9,"vwap":1837},"2025-11-06",28.9,28.51,28.74,631500,{"date":1840,"open":849,"high":1841,"low":1842,"close":890,"change":307,"percent_change":1843,"volume":1844,"transactions":9,"vwap":890},"2025-11-05",28.97,28.19,1.02,1285200,{"date":1846,"open":899,"high":1847,"low":1778,"close":1848,"change":317,"percent_change":1481,"volume":1849,"transactions":9,"vwap":1848},"2025-11-04",28.63,28.47,1482700,{"date":1851,"open":1852,"high":1853,"low":906,"close":1854,"change":572,"percent_change":710,"volume":1855,"transactions":9,"vwap":1854},"2025-11-03",28.35,28.59,28.53,1552400,{"date":1857,"open":1858,"high":1805,"low":1859,"close":1847,"change":1034,"percent_change":571,"volume":1860,"transactions":9,"vwap":1847},"2025-10-31",28.48,28.24,1770500,{"date":1862,"open":1863,"high":1864,"low":1863,"close":224,"change":1118,"percent_change":1865,"volume":1866,"transactions":9,"vwap":224},"2025-10-30",28.37,28.73,0.81,1072000,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-10-29",28.96,29.17,27.98,28.41,-1.11,-3.76,2027100,{"date":1877,"open":222,"high":222,"low":814,"close":1878,"change":1378,"percent_change":1447,"volume":1879,"transactions":9,"vwap":1878},"2025-10-28",29.52,1371200,{"date":1881,"open":1882,"high":869,"low":1883,"close":222,"change":1884,"percent_change":560,"volume":1885,"transactions":9,"vwap":222},"2025-10-27",29.75,29.51,-0.16,1008100,{"date":1887,"open":21,"high":1888,"low":1878,"close":1889,"change":137,"percent_change":755,"volume":1890,"transactions":9,"vwap":1889},"2025-10-24",29.88,29.73,709100,{"date":1892,"open":1893,"high":868,"low":212,"close":1894,"change":245,"percent_change":246,"volume":1895,"transactions":9,"vwap":1894},"2025-10-23",29.6,29.64,984300,{"date":1897,"open":24,"high":1898,"low":1899,"close":823,"change":797,"percent_change":484,"volume":1900,"transactions":9,"vwap":823},"2025-10-22",29.86,29.29,837400,{"date":1902,"open":244,"high":1903,"low":815,"close":1904,"change":1481,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-10-21",30.1,29.58,-0.7,1291100,{"date":1908,"open":1909,"high":368,"low":868,"close":252,"change":1049,"percent_change":850,"volume":1910,"transactions":9,"vwap":252},"2025-10-20",30.049999,711600,{"date":1912,"open":1913,"high":807,"low":842,"close":807,"change":256,"percent_change":257,"volume":1914,"transactions":9,"vwap":807},"2025-10-17",29.68,600700,{"date":1916,"open":876,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-10-16",30.33,29.59,29.72,-0.42,-1.39,711100,{"date":1924,"open":1925,"high":517,"low":869,"close":1926,"change":205,"percent_change":1110,"volume":1927,"transactions":9,"vwap":1926},"2025-10-15",30.07,30.14,1145200,{"date":1929,"open":855,"high":1925,"low":1930,"close":22,"change":493,"percent_change":1931,"volume":1932,"transactions":9,"vwap":22},"2025-10-14",29.5,0.71,1072100,{"date":1934,"open":1935,"high":283,"low":1893,"close":21,"change":632,"percent_change":622,"volume":1936,"transactions":9,"vwap":21},"2025-10-13",30.08,1084300,{"date":1938,"open":345,"high":490,"low":377,"close":1939,"change":415,"percent_change":828,"volume":1940,"transactions":9,"vwap":1939},"2025-10-10",30.29,718000,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-10-09",31.54,30.89,30.94,-0.64,-2.03,516200,{"date":1950,"open":676,"high":676,"low":1943,"close":746,"change":1884,"percent_change":1951,"volume":1952,"transactions":9,"vwap":746},"2025-10-08",-0.5,835000,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1539,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-10-07",32.040001,32.4,31.73,31.74,-1.12,667200,{"date":1962,"open":590,"high":1963,"low":1964,"close":1965,"change":147,"percent_change":711,"volume":1966,"transactions":9,"vwap":1965},"2025-10-06",32.46,32.080002,32.099998,517200,{"date":1968,"open":1956,"high":1969,"low":1970,"close":1971,"change":205,"percent_change":788,"volume":1972,"transactions":9,"vwap":1971},"2025-10-03",32.76,32.34,32.44,806700,{"date":1974,"open":1955,"high":1975,"low":1976,"close":739,"change":465,"percent_change":466,"volume":1977,"transactions":9,"vwap":739},"2025-10-02",32.23,31.7,875900,{"date":1979,"open":1980,"high":589,"low":1981,"close":1982,"change":205,"percent_change":788,"volume":1983,"transactions":9,"vwap":1982},"2025-10-01",31.89,31.78,32.060001,1196700,{"date":1985,"open":421,"high":536,"low":421,"close":536,"change":1029,"percent_change":1986,"volume":1987,"transactions":9,"vwap":536},"2025-09-30",1.89,793700,{"date":1989,"open":1990,"high":430,"low":395,"close":490,"change":484,"percent_change":369,"volume":1991,"transactions":9,"vwap":490},"2025-09-29",31.24,942000,{"date":1993,"open":1994,"high":474,"low":1995,"close":1996,"change":1401,"percent_change":734,"volume":1997,"transactions":9,"vwap":1996},"2025-09-26",31.16,31.030001,31.3,697100,{"date":1999,"open":433,"high":385,"low":2000,"close":2001,"change":2002,"percent_change":1278,"volume":2003,"transactions":9,"vwap":2001},"2025-09-25",30.84,31.040001,-0.28,1066400,{"date":2005,"open":2006,"high":2007,"low":2008,"close":421,"change":445,"percent_change":2009,"volume":2010,"transactions":9,"vwap":421},"2025-09-24",31.69,31.79,31.31,-1.29,1135100,{"date":2012,"open":2013,"high":2014,"low":463,"close":1957,"change":1447,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1957},"2025-09-23",32.02,32.11,-0.53,1030800,{"date":2018,"open":2019,"high":473,"low":443,"close":2020,"change":205,"percent_change":641,"volume":2021,"transactions":9,"vwap":2020},"2025-09-22",31.62,31.9,859700,{"date":2023,"open":1965,"high":739,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-09-19",31.49,31.66,-0.51,-1.59,1948100,{"date":2030,"open":751,"high":2031,"low":2032,"close":589,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":589},"2025-09-18",32.28,31.76,0.36,1.13,771600,{"date":2037,"open":1975,"high":2038,"low":2006,"close":525,"change":1165,"percent_change":2039,"volume":2040,"transactions":9,"vwap":525},"2025-09-17",32.48,-1.21,1226300,{"date":2042,"open":766,"high":723,"low":2043,"close":739,"change":1034,"percent_change":571,"volume":2044,"transactions":9,"vwap":739},"2025-09-16",31.84,1169400,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":25,"percent_change":591,"volume":2051,"transactions":9,"vwap":2050},"2025-09-15",32.45,32.62,32,32.21,1018200,{"date":2053,"open":2054,"high":2055,"low":2014,"close":723,"change":204,"percent_change":2056,"volume":2057,"transactions":9,"vwap":723},"2025-09-12",32.32,32.56,0.22,1009300,{"date":2059,"open":464,"high":2060,"low":2007,"close":2054,"change":833,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2054},"2025-09-11",32.43,1.6,1018900,{"date":2064,"open":2032,"high":2065,"low":738,"close":525,"change":2066,"percent_change":1271,"volume":2067,"transactions":9,"vwap":525},"2025-09-10",31.97,0.02,1130500,{"date":2069,"open":536,"high":464,"low":2024,"close":2007,"change":1669,"percent_change":147,"volume":2070,"transactions":9,"vwap":2007},"2025-09-09",1255600,{"date":2072,"open":421,"high":461,"low":2073,"close":2020,"change":877,"percent_change":358,"volume":2074,"transactions":9,"vwap":2020},"2025-09-08",31.059999,1527400,{"date":2076,"open":430,"high":781,"low":2077,"close":2078,"change":108,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-09-05",31.39,31.85,1.79,1028200,{"date":2082,"open":421,"high":1943,"low":2083,"close":559,"change":509,"percent_change":900,"volume":2084,"transactions":9,"vwap":559},"2025-09-04",31.12,1211500,{"date":2086,"open":761,"high":430,"low":1944,"close":2087,"change":1447,"percent_change":560,"volume":2088,"transactions":9,"vwap":2087},"2025-09-03",31.1,993100,{"date":2090,"open":2091,"high":2092,"low":306,"close":2093,"change":1304,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-09-02",31.17,31.28,31.27,-0.82,953800,{"date":2097,"open":2091,"high":1976,"low":2087,"close":567,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":567},"2025-08-29",0.43,1.38,1719200,{"date":2102,"open":347,"high":2083,"low":2103,"close":2087,"change":307,"percent_change":803,"volume":2104,"transactions":9,"vwap":2087},"2025-08-28",30.65,1507100,{"date":2106,"open":1903,"high":508,"low":1909,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-08-27",30.81,0.85,2.84,1376200,{"date":2112,"open":882,"high":404,"low":2113,"close":2114,"change":1669,"percent_change":296,"volume":2115,"transactions":9,"vwap":2114},"2025-08-26",29.74,29.96,1052600,{"date":2117,"open":367,"high":315,"low":2118,"close":1925,"change":387,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1925},"2025-08-25",29.71,0.6,1008800,{"date":2122,"open":2123,"high":2124,"low":1819,"close":2125,"change":809,"percent_change":810,"volume":2126,"transactions":9,"vwap":2125},"2025-08-22",29.35,30.26,29.89,753500,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":1127,"percent_change":338,"volume":2133,"transactions":9,"vwap":2132},"2025-08-21",29.13,29.32,28.93,29.21,675100,{"date":2135,"open":856,"high":2136,"low":2137,"close":1899,"change":318,"percent_change":236,"volume":2138,"transactions":9,"vwap":1899},"2025-08-20",29.63,29.24,1057800,{"date":2140,"open":1808,"high":222,"low":1808,"close":20,"change":510,"percent_change":2141,"volume":2142,"transactions":9,"vwap":20},"2025-08-19",2.15,756000,{"date":2144,"open":1830,"high":826,"low":1847,"close":2145,"change":454,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-08-18",28.87,-1.37,1084800,{"date":2149,"open":1893,"high":1913,"low":1813,"close":23,"change":454,"percent_change":1540,"volume":2150,"transactions":9,"vwap":23},"2025-08-15",844500,{"date":2152,"open":23,"high":1888,"low":2153,"close":24,"change":571,"percent_change":572,"volume":2154,"transactions":9,"vwap":24},"2025-08-14",29.18,1541100,{"date":2156,"open":2157,"high":868,"low":2145,"close":801,"change":788,"percent_change":2158,"volume":2159,"transactions":9,"vwap":801},"2025-08-13",28.98,2.59,1233600,{"date":2161,"open":899,"high":814,"low":1872,"close":2162,"change":127,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-08-12",28.95,2.22,1056000,{"date":2166,"open":1853,"high":2167,"low":2168,"close":2169,"change":296,"percent_change":2009,"volume":2170,"transactions":9,"vwap":2169},"2025-08-11",28.83,28.21,28.32,1163400,{"date":2172,"open":2173,"high":2174,"low":2175,"close":211,"change":1378,"percent_change":1447,"volume":2176,"transactions":9,"vwap":211},"2025-08-08",28.84,29.049999,28.43,1088500,{"date":2178,"open":2179,"high":192,"low":2180,"close":1837,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1837},"2025-08-07",29.19,28.58,-0.3,-1.03,1176900,{"date":2185,"open":1847,"high":817,"low":202,"close":2186,"change":545,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-08-06",29.040001,1.68,2147600,{"date":2190,"open":1863,"high":2191,"low":1742,"close":2192,"change":137,"percent_change":256,"volume":2193,"transactions":9,"vwap":2192},"2025-08-05",28.71,28.56,1394000,{"date":2195,"open":2196,"high":897,"low":2169,"close":1848,"change":1042,"percent_change":1713,"volume":1379,"transactions":9,"vwap":1848},"2025-08-04",28.68,{"date":2198,"open":2199,"high":2199,"low":1872,"close":849,"change":1165,"percent_change":1793,"volume":2200,"transactions":9,"vwap":849},"2025-08-01",29.08,1433400,{"date":2202,"open":1869,"high":2199,"low":2203,"close":1798,"change":797,"percent_change":484,"volume":2204,"transactions":9,"vwap":1798},"2025-07-31",28.6,1932500,{"date":2206,"open":2207,"high":365,"low":1818,"close":1813,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1813},"2025-07-30",30,-1.22,-4.03,2701500,{"date":2212,"open":255,"high":517,"low":891,"close":876,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":876},"2025-07-29",0.52,1.75,1801500,{"date":2217,"open":866,"high":326,"low":21,"close":1889,"change":1713,"percent_change":561,"volume":2218,"transactions":9,"vwap":1889},"2025-07-28",1007900,{"date":2220,"open":2221,"high":368,"low":22,"close":876,"change":2066,"percent_change":204,"volume":2222,"transactions":9,"vwap":876},"2025-07-25",30.22,734300,{"date":2224,"open":2225,"high":306,"low":793,"close":793,"change":26,"percent_change":622,"volume":2226,"transactions":9,"vwap":793},"2025-07-24",30.71,392300,{"date":2228,"open":1995,"high":2091,"low":365,"close":2000,"change":1035,"percent_change":444,"volume":2229,"transactions":9,"vwap":2000},"2025-07-23",681700,{"date":2231,"open":412,"high":2001,"low":326,"close":313,"change":476,"percent_change":2232,"volume":2233,"transactions":9,"vwap":313},"2025-07-22",1.21,757200,{"date":2235,"open":2236,"high":412,"low":243,"close":2237,"change":173,"percent_change":178,"volume":2238,"transactions":9,"vwap":2237},"2025-07-21",30.46,30.51,518200,{"date":2240,"open":2236,"high":2241,"low":1903,"close":2242,"change":317,"percent_change":318,"volume":2243,"transactions":9,"vwap":2242},"2025-07-18",30.53,30.31,442400,{"date":2245,"open":395,"high":2246,"low":807,"close":517,"change":1007,"percent_change":2247,"volume":2248,"transactions":9,"vwap":517},"2025-07-17",31.21,-2.38,1027000,{"date":2250,"open":376,"high":775,"low":394,"close":2251,"change":797,"percent_change":317,"volume":2252,"transactions":9,"vwap":2251},"2025-07-16",31.11,642600,{"date":2254,"open":781,"high":2255,"low":2087,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-07-15",31.93,31.13,-0.78,-2.44,613100,{"date":2261,"open":2262,"high":768,"low":2263,"close":464,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":464},"2025-07-14",31.46,31.42,0.45,1.43,796300,{"date":2268,"open":2091,"high":746,"low":345,"close":2262,"change":358,"percent_change":833,"volume":2269,"transactions":9,"vwap":2262},"2025-07-11",693400,{"date":2271,"open":2272,"high":775,"low":2272,"close":1996,"change":256,"percent_change":2273,"volume":2274,"transactions":9,"vwap":1996},"2025-07-10",31.049999,1.03,497100,{"date":2276,"open":1995,"high":441,"low":264,"close":293,"change":1232,"percent_change":946,"volume":2277,"transactions":9,"vwap":293},"2025-07-09",982700,{"date":2279,"open":2280,"high":2256,"low":324,"close":304,"change":387,"percent_change":193,"volume":2281,"transactions":9,"vwap":304},"2025-07-08",30.74,835800,{"date":2283,"open":2092,"high":430,"low":2284,"close":306,"change":591,"percent_change":2285,"volume":2286,"transactions":9,"vwap":306},"2025-07-07",30.72,-1.79,543100,{"date":2288,"open":2289,"high":534,"low":505,"close":740,"change":205,"percent_change":2290,"volume":2291,"transactions":9,"vwap":740},"2025-07-03",31,0.77,371700,{"date":2293,"open":544,"high":2256,"low":324,"close":2251,"change":1042,"percent_change":1762,"volume":2294,"transactions":9,"vwap":2251},"2025-07-02",903800,{"date":2296,"open":2073,"high":2297,"low":1944,"close":284,"change":878,"percent_change":2298,"volume":2299,"transactions":9,"vwap":284},"2025-07-01",31.87,0.55,934700,{"date":2301,"open":433,"high":2302,"low":2303,"close":2304,"change":797,"percent_change":317,"volume":2305,"transactions":9,"vwap":2304},"2025-06-30",31.37,30.57,31.09,1023700,{"date":2307,"open":385,"high":483,"low":787,"close":2251,"change":553,"percent_change":26,"volume":2308,"transactions":9,"vwap":2251},"2025-06-27",1257100,{"date":2310,"open":1945,"high":2302,"low":1945,"close":1996,"change":466,"percent_change":2265,"volume":2311,"transactions":9,"vwap":1996},"2025-06-26",1411500,{"date":2313,"open":347,"high":385,"low":2314,"close":335,"change":1762,"percent_change":2315,"volume":2316,"transactions":9,"vwap":335},"2025-06-25",30.3,-1.53,1406300,{"date":2318,"open":570,"high":567,"low":760,"close":376,"change":484,"percent_change":369,"volume":2319,"transactions":9,"vwap":376},"2025-06-24",1109600,{"date":2321,"open":2006,"high":2078,"low":347,"close":2322,"change":1134,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-06-23",31.41,-0.44,838500,{"date":2326,"open":751,"high":2049,"low":1990,"close":431,"change":338,"percent_change":518,"volume":2327,"transactions":9,"vwap":431},"2025-06-20",969900,{"date":2329,"open":431,"high":1955,"low":474,"close":536,"change":215,"percent_change":2232,"volume":2330,"transactions":9,"vwap":536},"2025-06-18",1223400,{"date":2332,"open":1943,"high":2333,"low":761,"close":474,"change":484,"percent_change":369,"volume":2334,"transactions":9,"vwap":474},"2025-06-17",31.68,588100,{"date":2336,"open":463,"high":1955,"low":570,"close":453,"change":2066,"percent_change":1271,"volume":2337,"transactions":9,"vwap":453},"2025-06-16",974400,{"date":2339,"open":534,"high":2032,"low":386,"close":2024,"change":1539,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2024},"2025-06-13",-1.13,571300,{"date":2343,"open":1996,"high":781,"low":559,"close":2078,"change":2264,"percent_change":2265,"volume":2344,"transactions":9,"vwap":2078},"2025-06-12",1168800,{"date":2346,"open":1958,"high":461,"low":274,"close":385,"change":1324,"percent_change":2347,"volume":2348,"transactions":9,"vwap":385},"2025-06-11",-0.38,594900,{"date":2350,"open":284,"high":2333,"low":2073,"close":2351,"change":2033,"percent_change":1749,"volume":2352,"transactions":9,"vwap":2351},"2025-06-10",31.52,779300,{"date":2354,"open":284,"high":746,"low":313,"close":1994,"change":245,"percent_change":1401,"volume":2355,"transactions":9,"vwap":1994},"2025-06-09",632600,{"date":2357,"open":544,"high":2246,"low":2303,"close":286,"change":915,"percent_change":2358,"volume":2359,"transactions":9,"vwap":286},"2025-06-06",2.1,868800,{"date":2361,"open":377,"high":867,"low":2207,"close":357,"change":173,"percent_change":178,"volume":2362,"transactions":9,"vwap":357},"2025-06-05",500700,{"date":2364,"open":2221,"high":295,"low":891,"close":404,"change":484,"percent_change":434,"volume":2365,"transactions":9,"vwap":404},"2025-06-04",1172100,{"date":2367,"open":1925,"high":2368,"low":2125,"close":2242,"change":1271,"percent_change":173,"volume":2369,"transactions":9,"vwap":2242},"2025-06-03",30.59,912400,{"date":2371,"open":861,"high":2124,"low":817,"close":876,"change":2298,"percent_change":2372,"volume":2373,"transactions":9,"vwap":876},"2025-06-02",1.85,1019700,{"date":2375,"open":2376,"high":243,"low":1819,"close":801,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":801},"2025-05-30",30.059999,-0.45,-1.49,771000,{"date":2381,"open":801,"high":2242,"low":1893,"close":2382,"change":900,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-05-29",30.15,2.06,914600,{"date":2386,"open":855,"high":1913,"low":190,"close":842,"change":946,"percent_change":328,"volume":2387,"transactions":9,"vwap":842},"2025-05-28",1194500,{"date":2389,"open":1813,"high":1913,"low":211,"close":1883,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":1883},"2025-05-27",0.78,2.71,1387300,{"date":2394,"open":1800,"high":1869,"low":2395,"close":1864,"change":338,"percent_change":1392,"volume":2396,"transactions":9,"vwap":1864},"2025-05-23",28.42,831800,{"date":2398,"open":1808,"high":1870,"low":2203,"close":1808,"change":1134,"percent_change":1762,"volume":2399,"transactions":9,"vwap":1808},"2025-05-22",638400,{"date":2401,"open":244,"high":2402,"low":2186,"close":1801,"change":518,"percent_change":2403,"volume":2404,"transactions":9,"vwap":1801},"2025-05-21",29.92,-2.83,705400,{"date":2406,"open":2376,"high":368,"low":1898,"close":232,"change":369,"percent_change":435,"volume":2407,"transactions":9,"vwap":232},"2025-05-20",1081300,{"date":2409,"open":232,"high":2410,"low":232,"close":866,"change":1946,"percent_change":1780,"volume":2411,"transactions":9,"vwap":866},"2025-05-19",30.34,670700,{"date":2413,"open":422,"high":394,"low":2414,"close":508,"change":2033,"percent_change":477,"volume":2415,"transactions":9,"vwap":508},"2025-05-16",30.43,683500,{"date":2417,"open":869,"high":422,"low":868,"close":874,"change":2119,"percent_change":2418,"volume":2419,"transactions":9,"vwap":874},"2025-05-15",2.01,714200,{"date":2421,"open":243,"high":283,"low":367,"close":2125,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2125},"2025-05-14",-0.57,-1.87,1404100,{"date":2426,"open":2427,"high":263,"low":2125,"close":2236,"change":877,"percent_change":358,"volume":2428,"transactions":9,"vwap":2236},"2025-05-13",30.58,690700,{"date":2430,"open":2431,"high":551,"low":2242,"close":2432,"change":466,"percent_change":1181,"volume":2433,"transactions":9,"vwap":2432},"2025-05-12",30.63,30.41,834500,{"date":2435,"open":254,"high":1935,"low":861,"close":2436,"change":545,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-05-09",29.97,1.63,886300,{"date":2440,"open":2137,"high":868,"low":1807,"close":20,"change":885,"percent_change":2099,"volume":2441,"transactions":9,"vwap":20},"2025-05-08",943900,{"date":2443,"open":808,"high":861,"low":2444,"close":203,"change":572,"percent_change":147,"volume":2445,"transactions":9,"vwap":203},"2025-05-07",28.88,1249700,{"date":2447,"open":1841,"high":2123,"low":2448,"close":2179,"change":960,"percent_change":960,"volume":2449,"transactions":9,"vwap":2179},"2025-05-06",28.66,797500,{"date":2451,"open":2157,"high":1919,"low":2157,"close":2179,"change":1232,"percent_change":946,"volume":2452,"transactions":9,"vwap":2179},"2025-05-05",925000,{"date":2454,"open":1869,"high":843,"low":897,"close":2153,"change":2213,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2153},"2025-05-02",1.81,1102900,{"date":2458,"open":2459,"high":2179,"low":1785,"close":2448,"change":2056,"percent_change":2290,"volume":2460,"transactions":9,"vwap":2448},"2025-05-01",28.28,1278600,{"date":2462,"open":2173,"high":2173,"low":2463,"close":2464,"change":1931,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2464},"2025-04-30",26.91,28.44,2.56,2229900,{"date":2468,"open":2469,"high":2459,"low":1598,"close":2470,"change":236,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2470},"2025-04-29",28.15,27.73,-2.39,1636100,{"date":2474,"open":2475,"high":1790,"low":1871,"close":1872,"change":509,"percent_change":163,"volume":2476,"transactions":9,"vwap":1872},"2025-04-28",28.12,853500,{"date":2478,"open":2479,"high":2169,"low":2480,"close":2479,"change":484,"percent_change":1049,"volume":2481,"transactions":9,"vwap":2479},"2025-04-25",28.22,27.81,649000,{"date":2483,"open":898,"high":2175,"low":1754,"close":2484,"change":493,"percent_change":788,"volume":2485,"transactions":9,"vwap":2484},"2025-04-24",28.29,701800,{"date":186,"open":2487,"high":1807,"low":913,"close":1786,"change":1920,"percent_change":2488,"volume":2489,"transactions":9,"vwap":1786},28.5,-1.47,721900]