[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HRTG":3,"homepage-market-summary":29,"stock-historical-HRTG":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HRTG","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},"HERITAGE INSURANCE HOLDINGS INC","NYSE",null,"FIRE, MARINE & CASUALTY INSURANCE","Heritage Insurance Holdings Inc is a regional property and casualty insurance company that offers a variety of personal and commercial insurance products. Through its subsidiaries, Heritage Property & Casualty Insurance, Narragansett Bay Insurance, and Zephyr Insurance, the company issues personal residential property insurance across various states in the U.S. It also offers commercial residential insurance predominantly for its Florida properties. Heritage Insurance manages insurance underwriting, customer services, actuarial analysis, distribution, and claims processing internally. The company operates in Alabama, California, Connecticut, Delaware, Florida, Georgia, Hawaii, Maryland, Massachusetts, Mississippi, New Jersey, New York, North Carolina, Rhode Island, and South Carolina.","542","Tampa, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},33.99,34,34.475,33.89,0,177788.098871,4709,34.0738,36.5,20.48,368419.6031478765,84.3,3110,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":37,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":38,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":38},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":38},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":38},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},16.825,408222,149001120.390117,78.24,"2025-04-23",[182,183,193,203,213,223,234,243,253,264,275,285,296,307,316,326,337,345,356,366,377,388,399,407,416,426,437,445,455,463,471,480,489,499,509,516,525,534,542,552,561,570,580,590,601,612,623,633,643,653,662,672,682,692,703,712,719,726,734,742,749,756,762,769,778,783,790,797,805,812,820,829,837,845,853,859,865,872,881,889,897,905,913,921,929,938,946,954,963,971,979,987,995,1003,1010,1015,1021,1030,1037,1042,1049,1057,1064,1073,1080,1086,1093,1101,1110,1119,1128,1135,1143,1151,1159,1166,1174,1178,1186,1195,1201,1208,1217,1223,1229,1236,1241,1249,1256,1264,1270,1278,1286,1291,1296,1302,1309,1317,1324,1331,1339,1346,1352,1361,1366,1371,1376,1382,1388,1393,1399,1408,1415,1421,1429,1437,1444,1451,1459,1465,1474,1479,1487,1494,1500,1506,1511,1514,1519,1524,1529,1534,1540,1548,1554,1562,1567,1574,1581,1589,1595,1600,1605,1612,1618,1623,1628,1632,1638,1644,1651,1658,1665,1671,1678,1685,1693,1699,1707,1715,1722,1729,1737,1745,1749,1755,1762,1767,1774,1782,1787,1792,1798,1804,1810,1815,1822,1828,1834,1839,1844,1852,1859,1867,1874,1880,1887,1892,1900,1907,1913,1920,1927,1932,1938,1947,1955,1963,1969,1975,1979,1984,1990,1997,2003,2011,2017,2024,2030,2035,2040,2046,2054,2060,2065,2071,2076,2083,2088,2095,2100,2105,2112,2118,2124,2131,2136,2141,2148,2155,2162,2168,2173,2176,2182,2187,2191,2197,2203,2210,2218,2225,2230,2238,2245,2252,2260,2265,2271,2278,2286,2295,2304,2310,2315,2322,2328,2334,2341,2346,2353,2360,2366,2370,2375,2381,2385,2389,2395,2402,2407,2414,2420,2426,2433,2437,2440,2445,2452,2459,2465,2470,2477,2482,2489,2494,2498,2504,2508,2512,2517,2522,2528,2536,2541,2546,2552,2557,2561,2568,2573,2580,2585,2589,2595,2600,2607,2613,2619,2625,2630,2636,2641,2647,2652,2657,2664,2672,2679,2686,2693,2699,2706,2711,2717],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":187,"close":16,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",33.9,34.34,33.82,0.16,0.47,201717.365364,4850,33.9796,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",33.31,34.17,33.83,0.68,2.05,466284.679904,7336,33.8363,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":140,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",33.34,33.45,32.91,33.15,-1.02,432810.847975,5602,33.1089,{"date":214,"open":215,"high":216,"low":215,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",32.96,33.63,33.49,0.23,0.69,316842.598527,4400,33.3798,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",33.41,33.71,33.09,33.26,-0.01,-0.03,171031.035275,5140,33.2831,{"date":235,"open":225,"high":236,"low":237,"close":238,"change":130,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",33.46,32.76,33.27,0.27,332592.483728,4869,33.2476,{"date":244,"open":245,"high":246,"low":247,"close":245,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",33.18,33.69,33.015,0.11,0.33,223992.995554,7031,33.2889,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",33.3,33.545,32.71,33.07,-0.43,-1.28,248292.437033,5758,33.0384,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",34.15,34.3301,33.43,33.5,-0.65,-1.9,238314.736377,5662,33.7189,{"date":276,"open":277,"high":278,"low":279,"close":266,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",34.64,34.92,34.07,-0.27,-0.78,176907.312176,5850,34.4279,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",35,35.37,34.325,34.42,-1,-2.82,716406.852744,6869,34.5193,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",35.26,35.56,34.565,35.42,0.46,1.32,564989.878985,7972,35.3126,{"date":308,"open":309,"high":310,"low":309,"close":311,"change":52,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",34.59,35.3,34.96,0.52,195737.215214,5249,34.9353,{"date":317,"open":318,"high":319,"low":185,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",34.56,35.0054,34.78,-0.31,-0.88,190703.530325,5605,34.6262,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",34.95,35.5,34.9,35.09,0.51,1.47,164395.346036,5506,35.1083,{"date":338,"open":330,"high":330,"low":17,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",34.58,0.05,0.14,553252.25017,6488,34.4885,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",34.49,34.89,34.18,34.53,0.48,1.41,177310.181717,6868,34.4446,{"date":357,"open":358,"high":359,"low":269,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",33.97,34.8808,34.05,-0.39,-1.13,228320.567807,5938,33.9276,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",33.85,34.88,33.295,34.44,0.49,1.44,239470.191312,7405,34.4167,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",34.52,34.8404,33.57,33.95,-0.99,-2.83,469755.953252,8572,33.9435,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",34.83,35.3299,34.79,34.94,0.59,1.72,205544.176808,5901,34.993,{"date":400,"open":266,"high":393,"low":401,"close":402,"change":120,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",34.125,34.35,1.87,242849.860884,6253,34.4768,{"date":408,"open":382,"high":409,"low":381,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",34.4,33.72,0.1,0.3,185982.842057,5939,33.8858,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":87,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",33.835,34.5409,33.4082,33.62,-0.71,230104.522641,5970,33.7063,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",34.14,34.67,33.84,33.86,-0.29,-0.85,195278.484968,5643,34.103,{"date":438,"open":439,"high":440,"low":441,"close":266,"change":280,"percent_change":281,"volume":442,"transactions":443,"vwap":444},"2026-08-27",33.75,34.324887,33.56,213343.592866,5808,34.0342,{"date":446,"open":447,"high":448,"low":449,"close":290,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",34.16,34.65,33.585,0.22,0.64,181604.850168,5948,34.3757,{"date":456,"open":350,"high":457,"low":458,"close":459,"change":361,"percent_change":362,"volume":460,"transactions":461,"vwap":462},"2026-08-25",34.84,33.7,34.2,304385.711546,6081,34.0625,{"date":464,"open":17,"high":465,"low":358,"close":309,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",35.6256,0.75,2.22,295521.40311,7052,34.701,{"date":472,"open":473,"high":474,"low":475,"close":430,"change":71,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",33.59,34.21,33.5238,0.62,254628.75142,5714,33.8972,{"date":481,"open":482,"high":483,"low":484,"close":216,"change":412,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",32.99,33.76,32.44,0.9,216362.692407,6623,33.3837,{"date":490,"open":439,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",34.085,33.2132,33.33,-0.36,-1.07,176189.3202,5870,33.5977,{"date":500,"open":501,"high":502,"low":503,"close":246,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",34.5,34.9599,33.635,-0.48,-1.4,236086.56876,6101,33.9217,{"date":510,"open":511,"high":512,"low":430,"close":196,"change":71,"percent_change":476,"volume":513,"transactions":514,"vwap":515},"2026-08-17",33.93,34.6599,329413.175845,8560,34.1868,{"date":517,"open":518,"high":358,"low":519,"close":520,"change":219,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",33.29,33.1634,33.96,2.07,285361.666693,7946,33.6971,{"date":526,"open":527,"high":473,"low":528,"close":238,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",33.19,32.64,0.31,0.94,284830.112914,6983,33.1497,{"date":535,"open":536,"high":518,"low":536,"close":215,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-12",31.98,0.78,2.42,363606.499894,9980,32.9367,{"date":543,"open":544,"high":206,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",32.74,32.16,32.18,-0.53,-1.62,286106.655462,8007,32.5062,{"date":553,"open":554,"high":555,"low":556,"close":257,"change":230,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",32.51,32.81,31.93,-0.09,434700.279969,10322,32.4819,{"date":562,"open":563,"high":563,"low":564,"close":544,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",34.81,32.3001,-2.47,-7.02,400590.194216,10070,32.9399,{"date":571,"open":572,"high":24,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",34.54,31.15,35.21,4.98,16.47,1064809.809594,17650,34.1615,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":373,"volume":587,"transactions":588,"vwap":589},"2026-08-05",30.11,30.555,29.97,30.23,0.43,282862.495186,7480,30.2343,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",29.52,30.15,29.23,29.8,-0.42,-1.39,300536.464633,7068,29.863,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-03",29.65,30.27,29.62,30.22,0.85,2.89,372391.314174,8704,30.075,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-31",29.47,29.71,29.1,29.37,-0.6,-2,233536.444721,7018,29.3414,{"date":624,"open":625,"high":626,"low":627,"close":584,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",29.39,30.13,28.63,0.13,0.44,745615.613988,11618,29.8011,{"date":634,"open":635,"high":593,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-29",29.44,29.31,29.84,-0.05,-0.17,249581.496628,7611,29.825,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-28",28.92,29.935,29.89,1.35,4.73,325558.368703,7246,29.6014,{"date":654,"open":655,"high":656,"low":655,"close":657,"change":110,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-27",27.86,28.77,28.54,2.59,247500.724748,6495,28.5571,{"date":663,"open":664,"high":665,"low":664,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-24",26.43,28,27.82,1.54,5.86,230758.369396,6580,27.6571,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":340,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-23",26.29,26.47,25.7,26.28,0.19,241648.44937,6871,26.2243,{"date":683,"open":684,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-22",26.72,26.05,26.23,-0.74,-2.74,191557.379606,5537,26.2646,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-21",27.02,27.69,26.6824,26.97,-0.46,-1.68,219472.58491,5817,27.0143,{"date":704,"open":705,"high":706,"low":705,"close":707,"change":708,"percent_change":373,"volume":709,"transactions":710,"vwap":711},"2026-07-20",26.8,27.9,27.43,0.39,258182.953286,6880,27.5522,{"date":713,"open":714,"high":715,"low":714,"close":716,"change":351,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-07-17",26.82,27.36,27.040001,1.81,218700,{"date":720,"open":721,"high":722,"low":721,"close":723,"change":529,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-07-16",26.17,26.99,26.56,1.18,214500,{"date":727,"open":728,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-15",27.73,25.859,26.25,-1.25,-4.55,320800,{"date":735,"open":736,"high":737,"low":738,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-14",27.96,28.42,27.5,-0.89,-3.13,237400,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":249,"percent_change":724,"volume":748,"transactions":9,"vwap":747},"2026-07-13",28.29,28.48,27.72,28.39,268600,{"date":750,"open":751,"high":752,"low":716,"close":753,"change":530,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-10",27.39,28.11,28.059999,3.47,205800,{"date":757,"open":758,"high":758,"low":705,"close":759,"change":760,"percent_change":504,"volume":761,"transactions":9,"vwap":759},"2026-07-09",27.31,27.12,-0.13,218300,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":340,"percent_change":52,"volume":768,"transactions":9,"vwap":767},"2026-07-08",27.13,27.45,26.807,27.25,206300,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-07",27.64,27.98,26.92,27.2,-0.23,-0.84,244800,{"date":779,"open":759,"high":738,"low":780,"close":707,"change":529,"percent_change":781,"volume":782,"transactions":9,"vwap":707},"2026-07-06",26.875,1.14,267500,{"date":784,"open":785,"high":786,"low":787,"close":759,"change":529,"percent_change":788,"volume":789,"transactions":9,"vwap":759},"2026-07-02",27,27.805,26.65,1.16,397300,{"date":791,"open":792,"high":716,"low":793,"close":794,"change":105,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-07-01",26.44,26.245,26.81,2.8,459700,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":776,"volume":804,"transactions":9,"vwap":802},"2026-06-30",26.3,26.4,25.578,26.08,-0.22,466900,{"date":806,"open":807,"high":808,"low":809,"close":799,"change":629,"percent_change":810,"volume":811,"transactions":9,"vwap":799},"2026-06-29",25.74,26.46,25.235,1.7,451300,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-26",24.52,25.88,25.86,1.53,6.29,1409900,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-25",24.97,25.65,23.965,24.33,-1.21,-4.74,488700,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":394,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-24",24.89,25.71,24.28,25.54,2.36,582000,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":788,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-23",24.15,25.040001,24.01,24.95,4.88,401600,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":312,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-22",23.27,24.79,23.040001,23.79,2.23,560400,{"date":854,"open":855,"high":856,"low":857,"close":847,"change":411,"percent_change":586,"volume":858,"transactions":9,"vwap":847},"2026-06-18",23.28,23.595,23.07,648700,{"date":860,"open":861,"high":862,"low":861,"close":863,"change":411,"percent_change":586,"volume":864,"transactions":9,"vwap":863},"2026-06-17",22.82,23.32,23.17,324100,{"date":866,"open":867,"high":868,"low":867,"close":857,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":857},"2026-06-16",22.57,23.11,0.77,3.45,385900,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-15",22.33,22.72,22.125,22.3,-0.15,-0.67,381500,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":628,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-12",22.47,22.605,22.11,22.45,0.58,248200,{"date":890,"open":891,"high":892,"low":893,"close":891,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":891},"2026-06-11",22.32,22.76,22.24,0.12,0.54,341400,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":887,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-10",21.86,22.615,21.85,22.2,2.68,366300,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":130,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-09",21.75,22.21,21.54,21.62,0.42,360200,{"date":914,"open":915,"high":916,"low":917,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-08",21.83,22.225,21.53,-0.63,-2.84,311800,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":530,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-05",21.63,22.23,21.51,22.16,4.43,566600,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-04",20.93,21.845,20.79,21.22,0.34,1.63,722100,{"date":939,"open":940,"high":941,"low":25,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-03",20.83,21.11,20.88,-0.32,-1.51,637500,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":776,"volume":953,"transactions":9,"vwap":951},"2026-06-02",21.34,21.625,20.96,21.2,-0.18,700400,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-01",21.88,22.29,21.37,21.38,-0.3,-1.38,560700,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":943,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-29",21.99,22.17,21.445,21.68,-1.45,482400,{"date":972,"open":973,"high":974,"low":899,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-28",22.030001,22.51,22,-0.16,-0.72,309400,{"date":980,"open":981,"high":982,"low":983,"close":926,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":926},"2026-05-27",22.71,22.88,21.995,-0.45,-1.99,397800,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":280,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-26",22.95,23.33,22.49,22.61,-1.18,338000,{"date":996,"open":997,"high":998,"low":999,"close":982,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":982},"2026-05-22",23.22,23.56,22.87,-0.57,-2.43,314100,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":52,"percent_change":869,"volume":1009,"transactions":9,"vwap":1008},"2026-05-21",23.89,24.49,23.16,23.45,502900,{"date":1011,"open":1012,"high":1008,"low":1013,"close":847,"change":894,"percent_change":312,"volume":1014,"transactions":9,"vwap":847},"2026-05-20",23.13,22.614,748700,{"date":1016,"open":1017,"high":1017,"low":849,"close":1018,"change":776,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-19",24.39,23.15,-3.5,517800,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-18",23.35,24.47,23.285,23.99,0.57,2.43,560600,{"date":1031,"open":991,"high":1032,"low":991,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-15",23.69,23.42,0.92,4.09,616900,{"date":1038,"open":1039,"high":982,"low":901,"close":1040,"change":351,"percent_change":94,"volume":1041,"transactions":9,"vwap":1040},"2026-05-14",21.97,22.5,542800,{"date":1043,"open":1044,"high":847,"low":1045,"close":1046,"change":383,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-13",22.84,21.93,22.02,-4.3,836100,{"date":1050,"open":925,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-12",23.02,21.5,23.01,0.83,3.74,748800,{"date":1058,"open":974,"high":1059,"low":1060,"close":1061,"change":775,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-05-11",23.08,21.605,22.18,-1.03,854700,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-08",24.44,24.6,20.98,22.41,-5.62,-20.05,1789400,{"date":1074,"open":737,"high":625,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-07",28.02,28.030001,-0.69,-2.4,381300,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1084,"change":960,"percent_change":1062,"volume":1085,"transactions":9,"vwap":1084},"2026-05-06",29.41,28.23,28.72,220800,{"date":1087,"open":1088,"high":1089,"low":747,"close":1090,"change":394,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-05",28.5,29.045,29.02,2.08,256700,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":960,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-05-04",28.59,29.07,28.17,28.43,-1.04,238900,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-01",29.63,29.725,28.71,28.73,-0.59,-2.01,210600,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-30",29.049999,29.55,28.965,29.32,-0.11,-0.37,223700,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-29",30.040001,30.43,29.18,29.43,-0.9,-2.97,317700,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":586,"percent_change":373,"volume":1134,"transactions":9,"vwap":1133},"2026-04-28",30.25,31.16,30.08,30.33,295200,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":120,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-27",28.82,30.35,28.76,29.9,2.15,480600,{"date":1144,"open":1145,"high":1146,"low":774,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-24",27.71,29.33,29.27,1.3,4.65,460700,{"date":1152,"open":771,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-23",28.74,27.435,27.97,0.4,1.45,368100,{"date":1160,"open":1161,"high":1162,"low":787,"close":1163,"change":156,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-22",26.95,27.6,27.57,2.49,263200,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-21",27.44,26.75,26.9,-0.41,-1.5,202500,{"date":1175,"open":1176,"high":1106,"low":774,"close":758,"change":130,"percent_change":249,"volume":1177,"transactions":9,"vwap":758},"2026-04-20",27.34,324300,{"date":1179,"open":785,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-17",27.77,26.94,27.22,-0.07,-0.26,321000,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-16",26.59,27.32,26.35,27.29,0.61,2.29,221000,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1199,"change":529,"percent_change":724,"volume":1200,"transactions":9,"vwap":1199},"2026-04-15",26.39,26.87,26.68,197700,{"date":1202,"open":1203,"high":1161,"low":1204,"close":1205,"change":140,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-14",26.62,26.284,26.37,-1.27,246700,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-13",26.14,26.77,26.135,26.71,0.55,2.1,209300,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1221,"change":1125,"percent_change":1222,"volume":1216,"transactions":9,"vwap":1221},"2026-04-10",26.93,25.94,26.16,-3.33,{"date":1224,"open":664,"high":1225,"low":664,"close":1226,"change":629,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-09",27.68,27.059999,1.65,343600,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1203,"change":1234,"percent_change":218,"volume":1235,"transactions":9,"vwap":1203},"2026-04-08",26.78,27.09,26.49,0.06,188700,{"date":1237,"open":1238,"high":1211,"low":1239,"close":723,"change":1183,"percent_change":1184,"volume":1240,"transactions":9,"vwap":723},"2026-04-07",26.42,26.33,180000,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":629,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-04-06",26.049999,26.7,25.8,26.63,1.68,166800,{"date":1250,"open":1251,"high":799,"low":1252,"close":1253,"change":173,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-04-02",24.98,24.55,26.19,3.97,394300,{"date":1257,"open":1258,"high":1205,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-01",26.24,25.17,25.19,-1.06,-4.04,357700,{"date":1265,"open":1266,"high":714,"low":1267,"close":730,"change":229,"percent_change":1268,"volume":1269,"transactions":9,"vwap":730},"2026-03-31",26.73,25.96,-0.04,416200,{"date":1271,"open":1272,"high":1273,"low":815,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-30",26.11,26.45,26.26,0.45,1.74,237100,{"date":1279,"open":1280,"high":1281,"low":832,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-27",26.52,26.736,25.81,-0.68,-2.57,196000,{"date":1287,"open":1288,"high":684,"low":674,"close":1233,"change":411,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1233},"2026-03-26",26.31,0.38,169900,{"date":1292,"open":1293,"high":774,"low":799,"close":1197,"change":1184,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1197},"2026-03-25",27.08,-0.98,194700,{"date":1297,"open":1298,"high":1181,"low":1299,"close":787,"change":760,"percent_change":1300,"volume":1301,"transactions":9,"vwap":787},"2026-03-24",26.38,26.21,-0.49,155400,{"date":1303,"open":1304,"high":767,"low":1305,"close":1231,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1231},"2026-03-23",26.02,25.93,1.13,4.41,354400,{"date":1310,"open":1311,"high":1312,"low":1313,"close":823,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":823},"2026-03-20",26.09,26.355,25.08,-0.97,-3.64,512500,{"date":1318,"open":1319,"high":1320,"low":1299,"close":1203,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1203},"2026-03-19",27.41,27.61,-0.66,-2.42,381200,{"date":1325,"open":665,"high":1326,"low":764,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-18",28.049999,27.28,-0.79,-2.81,186800,{"date":1332,"open":1105,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-17",29.11,28.047001,28.07,-0.38,-1.34,210200,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":450,"percent_change":537,"volume":1345,"transactions":9,"vwap":1344},"2026-03-16",28.58,29,28.34,28.45,315500,{"date":1347,"open":1098,"high":1348,"low":1349,"close":1083,"change":130,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1083},"2026-03-13",28.68,27.539,0.32,271600,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-12",26.64,28.16,26.5,28.14,1.34,5,513800,{"date":1362,"open":1363,"high":758,"low":1363,"close":705,"change":1364,"percent_change":485,"volume":1365,"transactions":9,"vwap":705},"2026-03-11",26.12,0.24,446300,{"date":1367,"open":728,"high":1368,"low":723,"close":723,"change":547,"percent_change":1369,"volume":1370,"transactions":9,"vwap":723},"2026-03-10",28.15,-1.96,375500,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1232,"change":71,"percent_change":537,"volume":1375,"transactions":9,"vwap":1232},"2026-03-09",28.91,25.63,511200,{"date":1377,"open":1203,"high":1232,"low":1378,"close":1379,"change":1380,"percent_change":1117,"volume":1381,"transactions":9,"vwap":1379},"2026-03-06",26.2,26.88,-0.1,309900,{"date":1383,"open":665,"high":1384,"low":723,"close":1385,"change":826,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-03-05",28.25,26.98,-4.29,255700,{"date":1389,"open":1390,"high":1391,"low":1191,"close":1390,"change":52,"percent_change":451,"volume":1392,"transactions":9,"vwap":1390},"2026-03-04",28.19,29.12,467900,{"date":1394,"open":1395,"high":1088,"low":751,"close":1396,"change":1397,"percent_change":919,"volume":1398,"transactions":9,"vwap":1396},"2026-03-03",28.26,28.01,-0.82,263600,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-02",27.79,29.055,27.595,28.83,0.96,3.44,255900,{"date":1409,"open":1410,"high":772,"low":1411,"close":1412,"change":1268,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-02-27",27.74,26.83,27.87,-0.14,415700,{"date":1416,"open":1319,"high":1095,"low":1176,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-02-26",27.91,0.65,2.38,436800,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":969,"volume":1428,"transactions":9,"vwap":1426},"2026-02-25",27.58,27.65,26.54,27.26,-0.4,368700,{"date":1430,"open":1431,"high":1432,"low":831,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-24",25.77,27.88,27.66,4.2,17.9,703100,{"date":1438,"open":1439,"high":1006,"low":1033,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-23",24.19,23.46,-0.64,-2.66,269500,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1184,"percent_change":495,"volume":1450,"transactions":9,"vwap":1449},"2026-02-20",24.85,24.985,23.845,24.1,310200,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1234,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-02-19",24.23,25.32,23.94,24.36,0.25,399000,{"date":1460,"open":1461,"high":1461,"low":862,"close":1462,"change":1463,"percent_change":1337,"volume":1464,"transactions":9,"vwap":1462},"2026-02-18",24.54,24.3,-0.33,408500,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-17",24.43,25.485,23.93,24.63,-0.19,-0.77,601600,{"date":1475,"open":822,"high":1476,"low":1477,"close":1478,"change":504,"percent_change":271,"volume":777,"transactions":9,"vwap":1478},"2026-02-13",25.115,24.5,24.82,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":87,"volume":1486,"transactions":9,"vwap":1484},"2026-02-12",25.49,25.868,24.835,25.3,-0.06,211500,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1275,"percent_change":717,"volume":1493,"transactions":9,"vwap":1492},"2026-02-11",25.1,25.39,24.38,25.36,244700,{"date":1495,"open":1496,"high":1497,"low":1453,"close":1498,"change":639,"percent_change":1283,"volume":1499,"transactions":9,"vwap":1498},"2026-02-10",24.78,24.94,24.91,425500,{"date":1501,"open":664,"high":1244,"low":1502,"close":1313,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1313},"2026-02-09",24.9,-1.46,-5.5,327400,{"date":1507,"open":1411,"high":1508,"low":1509,"close":1425,"change":557,"percent_change":140,"volume":1510,"transactions":9,"vwap":1425},"2026-02-06",27.35,26.145,331900,{"date":1512,"open":1354,"high":738,"low":1205,"close":1246,"change":130,"percent_change":935,"volume":1513,"transactions":9,"vwap":1246},"2026-02-05",245600,{"date":1515,"open":787,"high":1516,"low":1517,"close":1425,"change":20,"percent_change":20,"volume":1518,"transactions":9,"vwap":1425},"2026-02-04",26.833,26.175,207300,{"date":1520,"open":1246,"high":1508,"low":1190,"close":1425,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1425},"2026-02-03",-0.02,-0.08,290900,{"date":1525,"open":1526,"high":1161,"low":1243,"close":723,"change":372,"percent_change":1527,"volume":1528,"transactions":9,"vwap":723},"2026-02-02",26.07,1.88,189000,{"date":1530,"open":1531,"high":1532,"low":1431,"close":1526,"change":1117,"percent_change":505,"volume":1533,"transactions":9,"vwap":1526},"2026-01-30",26.18,26.53,222600,{"date":1535,"open":1536,"high":1537,"low":1538,"close":792,"change":110,"percent_change":795,"volume":1539,"transactions":9,"vwap":792},"2026-01-29",26,26.79,25.905,207600,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1350,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-01-28",25.27,26.082001,25.16,25.72,1.26,189200,{"date":1549,"open":1545,"high":1550,"low":1489,"close":1551,"change":1300,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-01-27",26.040001,25.4,-1.89,222100,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1156,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-01-26",25.5,26.48,25.41,25.89,1.57,188000,{"date":1563,"open":1378,"high":1378,"low":1564,"close":1481,"change":1171,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1481},"2026-01-23",25.049999,-1.58,242200,{"date":1568,"open":1431,"high":1569,"low":1570,"close":1571,"change":230,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-01-22",26.15,25.45,25.9,-0.12,228300,{"date":1575,"open":1576,"high":686,"low":1577,"close":1305,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1305},"2026-01-21",25.91,25.37,0.26,1.01,241700,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":984,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-01-20",26.1,26.67,25.61,25.67,-1.72,220300,{"date":1590,"open":1282,"high":1591,"low":1592,"close":1363,"change":239,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1363},"2026-01-16",26.74,25.796,1.04,280800,{"date":1596,"open":1267,"high":1246,"low":1597,"close":1598,"change":878,"percent_change":1599,"volume":1594,"transactions":9,"vwap":1598},"2026-01-15",25.83,25.85,-0.58,{"date":1601,"open":1602,"high":1531,"low":1602,"close":1536,"change":312,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1536},"2026-01-14",25.51,2.04,389200,{"date":1606,"open":1211,"high":1607,"low":1577,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-01-13",26.91,25.48,-1.31,-4.89,300100,{"date":1613,"open":1614,"high":1615,"low":674,"close":1537,"change":678,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1537},"2026-01-12",26.55,27.045,0.71,257800,{"date":1619,"open":1426,"high":715,"low":1614,"close":1620,"change":918,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-01-09",26.6,-2.31,236600,{"date":1624,"open":1625,"high":738,"low":1238,"close":1626,"change":537,"percent_change":1627,"volume":1134,"transactions":9,"vwap":1626},"2026-01-08",26.58,27.23,2.95,{"date":1629,"open":1569,"high":1181,"low":1630,"close":1273,"change":678,"percent_change":110,"volume":1631,"transactions":9,"vwap":1273},"2026-01-07",25.57,473900,{"date":1633,"open":1411,"high":1634,"low":1635,"close":1274,"change":1321,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1274},"2026-01-06",27.47,24.873,-2.45,759300,{"date":1639,"open":1640,"high":1641,"low":1280,"close":773,"change":494,"percent_change":1642,"volume":1643,"transactions":9,"vwap":773},"2026-01-05",26.86,27.555,-1.32,438800,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1327,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1327},"2026-01-02",28.81,26.51,-1.98,-6.77,511100,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":230,"percent_change":1380,"volume":1657,"transactions":9,"vwap":1656},"2025-12-31",28.98,29.3,28.67,29.26,288500,{"date":1659,"open":1660,"high":614,"low":1661,"close":1662,"change":1663,"percent_change":433,"volume":1664,"transactions":9,"vwap":1662},"2025-12-30",29.35,28.95,29.29,-0.25,138700,{"date":1666,"open":1112,"high":1667,"low":1137,"close":1668,"change":1214,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-12-29",29.665,29.54,1.9,213000,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1675,"change":1328,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-12-26",29.85,28.861,28.99,-2.65,153800,{"date":1679,"open":1680,"high":1681,"low":617,"close":1682,"change":361,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-12-24",29.99,30.189,29.78,-1.29,93400,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":100,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-12-23",29.59,30.2,29.48,30.17,1.89,157100,{"date":1694,"open":1082,"high":584,"low":1695,"close":1696,"change":1418,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-12-22",29.01,29.61,2.24,243000,{"date":1700,"open":1701,"high":1702,"low":1095,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-12-19",29.72,30.29,28.96,-0.95,-3.18,615700,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":189,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-12-18",29.21,30.569,29.137,29.91,1.6,407100,{"date":1716,"open":1717,"high":1718,"low":1137,"close":635,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":635},"2025-12-17",29.19,29.56,0.37,1.27,227000,{"date":1723,"open":1096,"high":1724,"low":1725,"close":1096,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1096},"2025-12-16",29.77,28.9,-0.5,-1.69,245500,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":372,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-12-15",29.34,30.059999,29.025,29.57,1.69,377800,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1579,"volume":1744,"transactions":9,"vwap":1742},"2025-12-12",28.88,29.355,28.365,29.08,0.29,286000,{"date":1746,"open":1424,"high":1342,"low":1424,"close":1747,"change":1358,"percent_change":843,"volume":1748,"transactions":9,"vwap":1747},"2025-12-11",28.79,287800,{"date":1750,"open":666,"high":1751,"low":1752,"close":765,"change":1753,"percent_change":1442,"volume":1754,"transactions":9,"vwap":765},"2025-12-10",28.27,27.42,-0.75,305300,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":156,"percent_change":1028,"volume":1761,"transactions":9,"vwap":1760},"2025-12-09",27.7,28.65,27.53,28.2,252400,{"date":1763,"open":722,"high":1401,"low":1244,"close":1759,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1759},"2025-12-08",0.8,2.99,483200,{"date":1768,"open":752,"high":1769,"low":1770,"close":1266,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1266},"2025-12-05",28.335,25.945,-1.59,-5.61,558100,{"date":1775,"open":1776,"high":1777,"low":1751,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-12-04",28.51,28.78,28.32,0.17,0.6,234400,{"date":1783,"open":1088,"high":1784,"low":1785,"close":1368,"change":638,"percent_change":952,"volume":1786,"transactions":9,"vwap":1368},"2025-12-03",28.62,27.15,440200,{"date":1788,"open":1789,"high":1725,"low":1390,"close":1760,"change":1117,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1760},"2025-12-02",28.64,-1.3,309300,{"date":1793,"open":1794,"high":1115,"low":1390,"close":1795,"change":504,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-12-01",29.059999,28.57,-1.65,288000,{"date":1799,"open":1800,"high":1656,"low":1801,"close":1112,"change":586,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1112},"2025-11-28",28.8,28.61,1.5,142800,{"date":1805,"open":1112,"high":1806,"low":1807,"close":1784,"change":1808,"percent_change":1077,"volume":1809,"transactions":9,"vwap":1784},"2025-11-26",29.15,28.435,-0.2,234000,{"date":1811,"open":1812,"high":1806,"low":1812,"close":1137,"change":1027,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1137},"2025-11-25",28.3,2.02,329300,{"date":1816,"open":1817,"high":1818,"low":1379,"close":1384,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1384},"2025-11-24",27.52,28.857,1.15,4.24,895300,{"date":1823,"open":1197,"high":1824,"low":1598,"close":1825,"change":45,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-11-21",27.525,27.1,3.32,497300,{"date":1829,"open":1098,"high":1646,"low":1830,"close":686,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":686},"2025-11-20",25.935,-2.11,-7.45,830900,{"date":1835,"open":1146,"high":1103,"low":1396,"close":1343,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1343},"2025-11-19",-0.86,-2.95,417000,{"date":1840,"open":1682,"high":593,"low":1794,"close":1841,"change":1294,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-11-18",29.2,-3.25,505400,{"date":1845,"open":1846,"high":536,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-11-17",31.33,30.049999,30.18,-0.96,-3.08,540600,{"date":1853,"open":637,"high":1854,"low":1855,"close":1856,"change":412,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-11-14",31.63,29.7,31.14,0.97,583500,{"date":1860,"open":1861,"high":1862,"low":1855,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-11-13",29.73,31.1,30.84,1.02,3.42,591400,{"date":1868,"open":595,"high":1869,"low":1870,"close":1871,"change":1743,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-11-12",30.749,29.66,29.82,0.98,502100,{"date":1875,"open":1653,"high":1876,"low":1784,"close":1877,"change":476,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-11-11",29.58,29.53,2.14,383300,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1373,"change":918,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1373},"2025-11-10",30,30.41,27.635,-2.13,724100,{"date":1888,"open":1326,"high":1889,"low":746,"close":1668,"change":1735,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1668},"2025-11-07",29.96,6.07,829200,{"date":1893,"open":714,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-11-06",27.99,25.75,27.85,3.09,12.48,904100,{"date":1901,"open":1469,"high":1902,"low":1903,"close":1904,"change":607,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-11-05",24.92,23.813,24.76,3.55,373800,{"date":1908,"open":1909,"high":841,"low":1051,"close":1910,"change":198,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-11-04",23.049999,23.91,2.93,218200,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1427,"percent_change":1727,"volume":1919,"transactions":9,"vwap":1918},"2025-11-03",23.65,24.08,23.12,23.23,310300,{"date":1921,"open":1922,"high":1477,"low":1923,"close":1924,"change":412,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-10-31",23.71,23.4,23.63,1.29,324700,{"date":1928,"open":1929,"high":1930,"low":863,"close":990,"change":1578,"percent_change":1306,"volume":1931,"transactions":9,"vwap":990},"2025-10-30",23.19,23.84,234300,{"date":1933,"open":1934,"high":1935,"low":1936,"close":857,"change":1521,"percent_change":557,"volume":1937,"transactions":9,"vwap":857},"2025-10-29",23.14,23.51,22.77,313600,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-10-28",23.5,23.74,23,23.09,-0.44,-1.87,280300,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":322,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-10-27",24.27,24.588,23.39,23.53,-3.61,213100,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1289,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-10-24",24.42,24.805,24.14,24.41,1.58,260400,{"date":1964,"open":1965,"high":1017,"low":1951,"close":1966,"change":1418,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-10-23",23.76,24.030001,2.78,316900,{"date":1970,"open":1971,"high":1923,"low":1972,"close":1973,"change":332,"percent_change":851,"volume":1974,"transactions":9,"vwap":1973},"2025-10-22",22.7,22.55,23.38,372600,{"date":1976,"open":997,"high":997,"low":1977,"close":999,"change":140,"percent_change":1503,"volume":1978,"transactions":9,"vwap":999},"2025-10-21",22.65,276900,{"date":1980,"open":1981,"high":997,"low":1977,"close":1982,"change":1364,"percent_change":1593,"volume":1983,"transactions":9,"vwap":1982},"2025-10-20",23.030001,23.21,524200,{"date":1985,"open":1005,"high":1986,"low":982,"close":1987,"change":1314,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-10-17",24.07,22.97,-4.05,449400,{"date":1991,"open":1188,"high":1992,"low":1993,"close":1455,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1455},"2025-10-16",26.733,23.83,-3.02,-11.2,634300,{"date":1998,"open":1999,"high":1999,"low":686,"close":2000,"change":2001,"percent_change":740,"volume":2002,"transactions":9,"vwap":2000},"2025-10-15",27.8,26.96,-0.87,632600,{"date":2004,"open":2005,"high":665,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-10-14",25.35,25.23,27.83,2.66,10.57,1254800,{"date":2012,"open":2013,"high":2014,"low":2015,"close":1259,"change":639,"percent_change":879,"volume":2016,"transactions":9,"vwap":1259},"2025-10-13",25.34,25.66,24.72,344000,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2013,"change":960,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2013},"2025-10-10",25.62,25.875,24.935,-1.17,407400,{"date":2025,"open":1220,"high":1220,"low":2026,"close":2027,"change":432,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-10-09",25.01,25.64,-1.12,339600,{"date":2031,"open":2032,"high":1258,"low":2033,"close":1305,"change":887,"percent_change":1193,"volume":2034,"transactions":9,"vwap":1305},"2025-10-08",25.68,25.15,369400,{"date":2036,"open":1902,"high":2037,"low":2038,"close":2005,"change":332,"percent_change":199,"volume":2039,"transactions":9,"vwap":2005},"2025-10-07",25.932,24.73,426500,{"date":2041,"open":825,"high":2042,"low":2043,"close":2044,"change":341,"percent_change":1027,"volume":2045,"transactions":9,"vwap":2044},"2025-10-06",24.988,24.226,24.84,471700,{"date":2047,"open":1930,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-10-03",24.71,23.49,24.7,1.33,5.69,539400,{"date":2055,"open":2056,"high":1930,"low":2057,"close":2058,"change":321,"percent_change":1609,"volume":2059,"transactions":9,"vwap":2058},"2025-10-02",23.75,22.975,23.37,450300,{"date":2061,"open":1630,"high":1630,"low":1935,"close":2062,"change":1172,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-10-01",23.68,-5.96,642600,{"date":2066,"open":814,"high":1542,"low":1462,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-09-30",25.18,0.82,3.37,1008400,{"date":2072,"open":2073,"high":2074,"low":1439,"close":1456,"change":1726,"percent_change":1108,"volume":2075,"transactions":9,"vwap":1456},"2025-09-29",24.96,25,625000,{"date":2077,"open":2078,"high":1498,"low":2079,"close":2080,"change":1034,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-09-26",24.24,23.95,24.86,3.84,423500,{"date":2084,"open":2085,"high":1498,"low":2056,"close":1455,"change":879,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1455},"2025-09-25",24.51,-2.72,516400,{"date":2089,"open":2090,"high":1640,"low":1252,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-09-24",26.76,24.61,-2.67,-9.79,1013000,{"date":2096,"open":1181,"high":2097,"low":2098,"close":1327,"change":628,"percent_change":351,"volume":2099,"transactions":9,"vwap":1327},"2025-09-23",27.575,26.89,408600,{"date":2101,"open":2102,"high":1777,"low":787,"close":1785,"change":731,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1785},"2025-09-22",28.6,-4.4,805300,{"date":2106,"open":1550,"high":616,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-09-19",25.78,28.4,2.97,11.68,1785600,{"date":2113,"open":2050,"high":2114,"low":1965,"close":2115,"change":100,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-09-18",25.6,25.43,2.25,719700,{"date":2119,"open":2120,"high":1586,"low":2120,"close":2121,"change":708,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-09-17",24.17,24.87,1.59,758800,{"date":2125,"open":2126,"high":2127,"low":2058,"close":2128,"change":708,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-09-16",24,24.64,24.48,1.62,568200,{"date":2132,"open":2085,"high":2032,"low":1469,"close":2133,"change":1726,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-09-15",24.09,-2.03,622800,{"date":2137,"open":2138,"high":1904,"low":2139,"close":2140,"change":1616,"percent_change":2109,"volume":1937,"transactions":9,"vwap":2140},"2025-09-12",23.7,23.41,24.59,{"date":2142,"open":2143,"high":1469,"low":1046,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-09-11",22.1,23.88,1.86,8.45,498100,{"date":2149,"open":1922,"high":2150,"low":2151,"close":1046,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1046},"2025-09-10",23.8,22.01,-1.79,-7.52,387200,{"date":2156,"open":2157,"high":2158,"low":856,"close":2159,"change":2160,"percent_change":935,"volume":2161,"transactions":9,"vwap":2159},"2025-09-09",23.78,24.224,23.81,0.08,245900,{"date":2163,"open":2164,"high":1024,"low":1952,"close":2165,"change":494,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-09-08",24.13,23.73,-1.49,308800,{"date":2169,"open":1017,"high":2170,"low":2056,"close":2133,"change":1336,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2133},"2025-09-05",24.901,-1.55,301900,{"date":2174,"open":833,"high":2140,"low":1005,"close":1024,"change":1719,"percent_change":667,"volume":2175,"transactions":9,"vwap":1024},"2025-09-04",275200,{"date":2177,"open":2139,"high":2178,"low":2179,"close":1449,"change":110,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1449},"2025-09-03",24.135,23.26,3.08,420600,{"date":2183,"open":974,"high":2184,"low":2185,"close":1973,"change":1192,"percent_change":903,"volume":2186,"transactions":9,"vwap":1973},"2025-09-02",23.44,22.373,261800,{"date":2188,"open":1972,"high":2189,"low":2190,"close":1936,"change":412,"percent_change":1358,"volume":1142,"transactions":9,"vwap":1936},"2025-08-29",22.78,22.28,{"date":2192,"open":966,"high":2193,"low":2194,"close":883,"change":1364,"percent_change":2195,"volume":2196,"transactions":9,"vwap":883},"2025-08-28",22.675,22.12,1.08,261400,{"date":2198,"open":2199,"high":1040,"low":2200,"close":924,"change":911,"percent_change":2201,"volume":2202,"transactions":9,"vwap":924},"2025-08-27",21.73,21.52,1.93,247500,{"date":2204,"open":2205,"high":2206,"low":925,"close":2207,"change":2208,"percent_change":52,"volume":2209,"transactions":9,"vwap":2207},"2025-08-26",21.61,21.94,21.81,0.04,230900,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":322,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-08-25",22.35,22.54,21.65,21.77,-3.89,270800,{"date":2219,"open":2220,"high":2221,"low":2222,"close":1977,"change":596,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1977},"2025-08-22",23.2,23.48,22.56,-1.82,302700,{"date":2226,"open":2227,"high":2184,"low":2213,"close":857,"change":2228,"percent_change":1418,"volume":2229,"transactions":9,"vwap":857},"2025-08-21",22.89,0.15,304900,{"date":2231,"open":2200,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-08-20",22.94,21.39,22.92,1.46,6.8,316800,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":239,"percent_change":1720,"volume":2244,"transactions":9,"vwap":2243},"2025-08-19",21.02,21.475,20.95,21.46,239900,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":1663,"percent_change":2022,"volume":2251,"transactions":9,"vwap":2250},"2025-08-18",21.35,21.524,21.14,21.19,254700,{"date":2253,"open":2254,"high":1040,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-08-15",22.4,21.315,21.44,-1.01,-4.5,499800,{"date":2261,"open":2262,"high":992,"low":2263,"close":886,"change":1719,"percent_change":1247,"volume":2264,"transactions":9,"vwap":886},"2025-08-14",22.049999,21.78,364200,{"date":2266,"open":2267,"high":877,"low":948,"close":2268,"change":1289,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-08-13",21.98,22.08,1.75,383700,{"date":2272,"open":2242,"high":907,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-08-12",20.84,21.7,0.76,3.63,489300,{"date":2279,"open":2256,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-08-11",21.456,20.41,20.94,-0.51,-2.38,532200,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-08-08",20.76,21.47,20.29,21.45,0.79,3.82,707000,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-08-07",19.32,20.69,18.771,20.66,1.64,8.62,869500,{"date":2305,"open":2206,"high":2206,"low":176,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-08-06",19.02,-2.64,-12.19,1937600,{"date":2311,"open":901,"high":885,"low":2312,"close":2313,"change":1275,"percent_change":80,"volume":2314,"transactions":9,"vwap":2313},"2025-08-05",21.115,21.66,623000,{"date":2316,"open":2317,"high":2255,"low":2318,"close":2319,"change":166,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-08-04",21.13,20.68,21.21,0.95,325400,{"date":2323,"open":934,"high":2324,"low":2325,"close":2326,"change":1522,"percent_change":1336,"volume":2327,"transactions":9,"vwap":2326},"2025-08-01",21.32,20.735,21.01,301800,{"date":2329,"open":2242,"high":2330,"low":2242,"close":2331,"change":678,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-07-31",21.64,21.09,0.91,270500,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":239,"percent_change":135,"volume":2340,"transactions":9,"vwap":2339},"2025-07-30",20.52,21.215,20.31,20.9,355200,{"date":2342,"open":2339,"high":951,"low":25,"close":2343,"change":2344,"percent_change":340,"volume":2345,"transactions":9,"vwap":2343},"2025-07-29",20.63,0.01,244100,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2208,"percent_change":678,"volume":2352,"transactions":9,"vwap":2351},"2025-07-28",20.58,20.82,20.261,20.62,395200,{"date":2354,"open":1052,"high":2355,"low":2356,"close":2348,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2348},"2025-07-25",21.6,20.365,-0.91,-4.23,383000,{"date":2361,"open":2206,"high":2362,"low":2289,"close":2363,"change":984,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-07-24",22.065001,21.49,-2.05,217800,{"date":2367,"open":966,"high":1069,"low":2368,"close":2206,"change":639,"percent_change":1472,"volume":2369,"transactions":9,"vwap":2206},"2025-07-23",21.36,225100,{"date":2371,"open":2263,"high":2372,"low":2373,"close":885,"change":52,"percent_change":2068,"volume":2374,"transactions":9,"vwap":885},"2025-07-22",22.37,21.601,276100,{"date":2376,"open":2377,"high":2378,"low":2250,"close":1045,"change":586,"percent_change":2379,"volume":2380,"transactions":9,"vwap":1045},"2025-07-21",21.67,21.95,2,239200,{"date":2382,"open":2355,"high":2383,"low":2291,"close":1052,"change":1268,"percent_change":1471,"volume":2384,"transactions":9,"vwap":1052},"2025-07-18",21.836,297200,{"date":2386,"open":2289,"high":2387,"low":2368,"close":909,"change":1380,"percent_change":698,"volume":2388,"transactions":9,"vwap":909},"2025-07-17",21.933,297600,{"date":2390,"open":910,"high":2391,"low":2392,"close":2330,"change":249,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2330},"2025-07-16",21.87,21.26,1.55,380700,{"date":2396,"open":2397,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":548,"volume":2401,"transactions":9,"vwap":2399},"2025-07-15",21.59,20.99,21.31,-0.35,349600,{"date":2403,"open":2404,"high":2206,"low":940,"close":2313,"change":887,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2313},"2025-07-14",20.87,2.75,429000,{"date":2408,"open":2249,"high":2409,"low":2410,"close":2411,"change":1184,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-07-11",21.57,20.8,21.08,-1.22,431500,{"date":2415,"open":2416,"high":2416,"low":2417,"close":948,"change":2357,"percent_change":2418,"volume":2419,"transactions":9,"vwap":948},"2025-07-10",22.34,21.030001,-4.09,441100,{"date":2421,"open":1987,"high":2422,"low":899,"close":2423,"change":1726,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-07-09",23.149,22.25,-2.2,459200,{"date":2427,"open":1059,"high":2428,"low":2429,"close":2430,"change":1171,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-07-08",23.215,22.6,22.75,-1.77,443900,{"date":2434,"open":2435,"high":1032,"low":867,"close":1007,"change":248,"percent_change":351,"volume":2436,"transactions":9,"vwap":1007},"2025-07-07",23.059999,380800,{"date":2438,"open":1040,"high":857,"low":1040,"close":1909,"change":708,"percent_change":395,"volume":2439,"transactions":9,"vwap":1909},"2025-07-03",192800,{"date":2441,"open":1940,"high":1940,"low":2313,"close":2442,"change":383,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-07-02",22.66,-4.19,613700,{"date":2446,"open":2447,"high":2448,"low":2449,"close":1915,"change":1683,"percent_change":2450,"volume":2451,"transactions":9,"vwap":1915},"2025-07-01",24.74,24.77,23.25,-5.17,564000,{"date":2453,"open":2454,"high":2455,"low":1923,"close":1497,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":1497},"2025-06-30",23.505,25.13,1.51,6.44,823700,{"date":2460,"open":1917,"high":2461,"low":2462,"close":2463,"change":586,"percent_change":403,"volume":2464,"transactions":9,"vwap":2463},"2025-06-27",23.57,22.74,23.43,966500,{"date":2466,"open":2378,"high":868,"low":2274,"close":1942,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":1942},"2025-06-26",1.11,5.07,494200,{"date":2471,"open":2472,"high":2472,"low":2473,"close":2474,"change":776,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-06-25",22.81,21.82,21.89,-3.7,377300,{"date":2478,"open":2179,"high":2463,"low":2206,"close":2479,"change":547,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-06-24",22.73,-2.28,434000,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2179,"change":2068,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2179},"2025-06-23",22.22,23.3,22.018,3.65,511800,{"date":2490,"open":2491,"high":989,"low":891,"close":2492,"change":248,"percent_change":372,"volume":2493,"transactions":9,"vwap":2492},"2025-06-20",22.63,22.44,519000,{"date":2495,"open":1972,"high":2496,"low":2194,"close":874,"change":976,"percent_change":422,"volume":2497,"transactions":9,"vwap":874},"2025-06-18",22.847,378700,{"date":2499,"open":863,"high":2500,"low":2190,"close":991,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":991},"2025-06-17",23.275,-0.92,-3.93,352500,{"date":2505,"open":863,"high":2506,"low":863,"close":2139,"change":1156,"percent_change":1276,"volume":2507,"transactions":9,"vwap":2139},"2025-06-16",23.815,474500,{"date":2509,"open":2184,"high":1941,"low":2510,"close":1053,"change":2001,"percent_change":1315,"volume":2511,"transactions":9,"vwap":1053},"2025-06-13",22.79,348200,{"date":2513,"open":2138,"high":1453,"low":2514,"close":2144,"change":120,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2144},"2025-06-12",23.443,2.71,402600,{"date":2518,"open":997,"high":2056,"low":1909,"close":2449,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2449},"2025-06-11",-0.28,-1.19,359000,{"date":2523,"open":2524,"high":2525,"low":2526,"close":1952,"change":1183,"percent_change":960,"volume":2527,"transactions":9,"vwap":1952},"2025-06-10",23.54,23.866,22.589,411100,{"date":2529,"open":2530,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-06-09",24.75,21.8,23.6,-1.44,-5.75,1007900,{"date":2537,"open":2085,"high":1313,"low":841,"close":840,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":840},"2025-06-06",0.74,3.05,379700,{"date":2542,"open":1453,"high":2543,"low":2544,"close":1462,"change":1457,"percent_change":1593,"volume":2545,"transactions":9,"vwap":1462},"2025-06-05",24.509,23.885,289600,{"date":2547,"open":2050,"high":842,"low":2548,"close":2549,"change":2550,"percent_change":2480,"volume":2551,"transactions":9,"vwap":2549},"2025-06-04",23.842,24.049999,-0.56,335100,{"date":2553,"open":1556,"high":1602,"low":2554,"close":2091,"change":1836,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2091},"2025-06-03",23.253,-3.38,777900,{"date":2558,"open":1477,"high":1245,"low":2133,"close":2559,"change":173,"percent_change":1035,"volume":2560,"transactions":9,"vwap":2559},"2025-06-02",25.47,645200,{"date":2562,"open":2563,"high":2564,"low":2565,"close":1024,"change":466,"percent_change":2566,"volume":2567,"transactions":9,"vwap":1024},"2025-05-30",23.77,24.81,23.64,3.16,546800,{"date":2569,"open":862,"high":1941,"low":2491,"close":2570,"change":586,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-05-29",23.72,1.85,472500,{"date":2574,"open":2575,"high":2576,"low":1942,"close":2577,"change":1328,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-05-28",23.87,24.059999,23.29,-3.28,457000,{"date":2581,"open":1008,"high":2078,"low":2582,"close":1916,"change":37,"percent_change":2583,"volume":2584,"transactions":9,"vwap":1916},"2025-05-27",23.442,2.82,374200,{"date":2586,"open":2232,"high":1940,"low":992,"close":1033,"change":351,"percent_change":2587,"volume":2588,"transactions":9,"vwap":1033},"2025-05-23",2.09,372700,{"date":2590,"open":1008,"high":2591,"low":2592,"close":2232,"change":984,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2232},"2025-05-22",23.566,22.91,-1.92,410400,{"date":2596,"open":1470,"high":1502,"low":1007,"close":1951,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":1951},"2025-05-21",-1.35,-5.46,627000,{"date":2601,"open":2602,"high":2603,"low":825,"close":2447,"change":2604,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2447},"2025-05-20",25.25,25.445,-0.61,-2.41,425900,{"date":2608,"open":1461,"high":2609,"low":2610,"close":2005,"change":161,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2005},"2025-05-19",25.42,24.31,3.6,468500,{"date":2614,"open":2615,"high":2616,"low":2150,"close":1024,"change":332,"percent_change":2617,"volume":2618,"transactions":9,"vwap":1024},"2025-05-16",23.85,24.68,2.13,404000,{"date":2620,"open":1993,"high":2621,"low":2622,"close":2623,"change":1156,"percent_change":810,"volume":2624,"transactions":9,"vwap":2623},"2025-05-15",24.29,23.55,23.96,535100,{"date":2626,"open":2627,"high":1378,"low":1053,"close":998,"change":2605,"percent_change":2628,"volume":2629,"transactions":9,"vwap":998},"2025-05-14",26.030001,-9.28,983900,{"date":2631,"open":2559,"high":1557,"low":2632,"close":2633,"change":537,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2633},"2025-05-13",25.306,25.97,3.1,643000,{"date":2637,"open":1233,"high":1354,"low":2164,"close":1260,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":1260},"2025-05-12",-0.83,-3.19,981400,{"date":2642,"open":1492,"high":2643,"low":2602,"close":1304,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":1304},"2025-05-09",26.347,0.36,1.4,719400,{"date":2648,"open":1006,"high":1536,"low":2133,"close":2014,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2014},"2025-05-08",1.36,5.6,862200,{"date":2653,"open":2654,"high":1066,"low":2654,"close":1462,"change":2655,"percent_change":2213,"volume":2656,"transactions":9,"vwap":1462},"2025-05-07",20.955,4.47,1313200,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":639,"percent_change":433,"volume":2663,"transactions":9,"vwap":2662},"2025-05-06",19.69,20.08,19.6,19.83,331400,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":312,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2669},"2025-05-05",19.42,20.16,19.12,20,2.67,397500,{"date":2673,"open":2674,"high":2675,"low":2674,"close":2676,"change":120,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2676},"2025-05-02",18.97,19.969,19.48,3.34,388800,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":638,"percent_change":1184,"volume":2685,"transactions":9,"vwap":2684},"2025-05-01",18.87,19.117,18.67,18.85,298700,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":775,"percent_change":2692,"volume":1505,"transactions":9,"vwap":2691},"2025-04-30",19.1,19.15,18.12,18.9,-1.2,{"date":2694,"open":2695,"high":2297,"low":2696,"close":2697,"change":1364,"percent_change":1720,"volume":2698,"transactions":9,"vwap":2697},"2025-04-29",18.81,18.678,19.13,259500,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":130,"percent_change":351,"volume":2705,"transactions":9,"vwap":2704},"2025-04-28",18.8,18.934,18.18,18.89,436000,{"date":2707,"open":2708,"high":2708,"low":2709,"close":2701,"change":1663,"percent_change":1609,"volume":2710,"transactions":9,"vwap":2701},"2025-04-25",18.95,17.87,408700,{"date":2712,"open":2306,"high":2713,"low":2714,"close":2715,"change":1521,"percent_change":1380,"volume":2716,"transactions":9,"vwap":2715},"2025-04-24",19.305,18.41,19.049999,445800,{"date":180,"open":2718,"high":2719,"low":2701,"close":2720,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2720},19.77,19.93,19.07,-0.7,-3.54,616600]