[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HVT":3,"homepage-market-summary":35,"stock-historical-HVT":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HVT","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},"Haverty Furniture Companies, Inc.","NYSE",null,"RETAIL-FURNITURE STORES","Haverty Furniture Companies Inc is a specialty retailer of residential furniture and accessories. It provides various products such as Sofa Tables, Sleepers, End Tables, Cocktail Tables, Accent Pieces, Display Cabinets, Wall Decor, floral and Tress, and other related products. The company operates in the Southern and Midwestern U.S. All its activities are encompassed in its Merchandise division. The company derives the majority of revenue from its upholstery products and, secondarily, from bedroom furniture.","2,392","Atlanta, GA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.7329,1.32,"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},27.89,27.49,27.98,27.315,27.5,0.39,1.42,116436.120533,3476,27.7862,29.83,19.89,110213.68781562151,80.5,9524,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},17.76,109905,40115335.641721,54.77,"2025-04-23",[188,189,199,210,220,230,240,250,259,267,277,286,297,308,319,329,338,347,355,363,372,382,392,403,414,421,429,439,448,456,463,470,478,484,494,502,512,523,532,541,551,561,570,578,588,599,609,620,631,641,651,660,671,682,691,700,708,717,725,732,738,747,755,763,770,776,784,790,796,802,809,816,824,831,838,844,851,859,867,876,884,892,900,907,913,920,927,933,941,948,954,960,969,977,985,993,1001,1009,1016,1024,1032,1039,1047,1054,1061,1069,1075,1083,1092,1098,1105,1112,1119,1124,1128,1135,1142,1149,1154,1161,1165,1171,1177,1181,1186,1193,1201,1208,1216,1220,1227,1232,1237,1241,1249,1257,1264,1272,1277,1283,1290,1296,1300,1307,1312,1318,1323,1329,1336,1342,1348,1356,1360,1366,1372,1376,1383,1388,1393,1401,1410,1414,1421,1428,1434,1440,1446,1452,1459,1467,1476,1479,1485,1489,1495,1499,1507,1512,1518,1525,1531,1537,1544,1550,1554,1560,1566,1570,1576,1582,1587,1592,1596,1601,1606,1609,1614,1621,1630,1635,1640,1647,1652,1655,1658,1663,1667,1671,1677,1681,1685,1691,1696,1700,1706,1711,1716,1721,1726,1731,1735,1738,1742,1747,1753,1757,1761,1767,1773,1777,1779,1786,1795,1799,1805,1811,1816,1821,1825,1829,1836,1840,1845,1852,1859,1865,1871,1879,1883,1890,1897,1903,1908,1911,1915,1919,1923,1926,1930,1934,1937,1941,1947,1954,1959,1964,1969,1973,1975,1980,1984,1989,1993,1998,2001,2006,2009,2012,2016,2019,2023,2028,2032,2036,2040,2044,2049,2053,2057,2062,2067,2071,2076,2079,2085,2089,2098,2101,2104,2107,2112,2117,2121,2126,2131,2136,2138,2142,2145,2148,2151,2155,2159,2162,2167,2172,2176,2181,2187,2191,2195,2199,2204,2209,2216,2220,2222,2228,2233,2241,2247,2252,2257,2262,2268,2275,2281,2286,2292,2295,2297,2302,2306,2310,2314,2317,2319,2323,2326,2330,2333,2337,2341,2349,2356,2361,2368,2372,2377,2385,2390,2397,2404,2411,2419],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",27.88,27.97,27.4,0.08,0.29,111531.609432,3167,27.6089,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",27.67,27.805,27.0112,27.42,-0.25,-0.9,141100.34751,4308,27.4258,{"date":211,"open":212,"high":213,"low":214,"close":201,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",27.62,27.86,27.375,0.17,0.62,109248.48379,2953,27.6415,{"date":221,"open":222,"high":223,"low":224,"close":24,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",27.74,27.99,27.46,-0.33,-1.19,113031.7147,3013,27.5624,{"date":231,"open":191,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",28.05,27.56,27.83,-0.12,-0.43,111039.565532,3329,27.8165,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":77,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",27.72,28.08,27.48,27.95,0.76,92778.271825,3689,27.9214,{"date":251,"open":252,"high":253,"low":254,"close":222,"change":255,"percent_change":51,"volume":256,"transactions":257,"vwap":258},"2026-09-24",27.75,27.8999,27.3916,0.24,129791.049832,3157,27.6974,{"date":260,"open":22,"high":261,"low":244,"close":24,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",28.27,-0.77,-2.72,121360.2636,4128,27.7348,{"date":268,"open":269,"high":270,"low":271,"close":261,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",28.18,28.81,28.09,0.6,2.17,217466.735942,4470,28.4812,{"date":278,"open":279,"high":280,"low":281,"close":201,"change":25,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",27.44,28.12,27.33,1.43,132129.50956,4145,27.8139,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",27.09,27.36,26.9807,27.28,0.03,0.11,291683.610757,4372,27.2663,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",27.59,27.675,27.21,27.25,-0.04,-0.15,76834.40017,3523,27.4216,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",27.31,27.61,27.01,27.29,-0.03,-0.11,89606.20129,2854,27.3408,{"date":320,"open":222,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",27.77,27.3,27.32,-0.51,-1.83,89962.61643,3012,27.4732,{"date":330,"open":331,"high":332,"low":322,"close":234,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",27.45,27.96,0.23,0.83,106642.681041,3794,27.7718,{"date":339,"open":279,"high":340,"low":341,"close":342,"change":195,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",27.76,27.37,27.6,1.06,82894.008902,2640,27.5885,{"date":348,"open":349,"high":193,"low":350,"close":310,"change":235,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",27.27,26.99,-0.44,103456.526489,3009,27.2164,{"date":356,"open":340,"high":192,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":238,"vwap":362},"2026-09-09",27.335,27.43,-0.58,-2.07,116251.124657,27.5279,{"date":364,"open":365,"high":365,"low":252,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",28.34,28.01,-0.55,-1.93,93266.99914,3160,27.9929,{"date":373,"open":374,"high":375,"low":374,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",27.64,28.63,28.56,0.94,3.4,106845.212749,3322,28.4626,{"date":383,"open":384,"high":385,"low":386,"close":212,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",27.87,28.43,27.57,-0.28,-1,107202.584776,3504,27.7603,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",27.39,28.29,27.295,27.9,0.71,2.61,144658.050928,3645,27.9654,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",27.06,27.41,26.59,27.19,-0.08,-0.29,195136.06826,3822,27.0856,{"date":415,"open":201,"high":201,"low":416,"close":349,"change":417,"percent_change":225,"volume":418,"transactions":419,"vwap":420},"2026-08-31",26.74,-0.09,236380.757511,3037,27.0845,{"date":422,"open":374,"high":20,"low":423,"close":289,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",27.34,-0.02,-0.07,111344.604021,3475,27.4792,{"date":430,"open":431,"high":311,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",27.15,26.77,27.38,0.12,0.44,109724.321141,2542,27.3329,{"date":440,"open":313,"high":358,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",26.7,27.26,0.02,0.07,146898.92066,3038,27.2223,{"date":449,"open":394,"high":394,"low":450,"close":451,"change":146,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",26.8378,27.24,-1.23,109469.596878,2904,27.1817,{"date":457,"open":386,"high":458,"low":204,"close":459,"change":172,"percent_change":111,"volume":460,"transactions":461,"vwap":462},"2026-08-24",27.92,27.58,137420.223267,4111,27.5811,{"date":464,"open":358,"high":465,"low":466,"close":433,"change":409,"percent_change":410,"volume":467,"transactions":468,"vwap":469},"2026-08-21",27.645,27.18,80672.70007,2043,27.4453,{"date":471,"open":472,"high":472,"low":466,"close":224,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",28,-0.81,-2.87,158387.057854,3300,27.4271,{"date":479,"open":480,"high":375,"low":271,"close":261,"change":425,"percent_change":205,"volume":481,"transactions":482,"vwap":483},"2026-08-19",28.44,87206.247415,2524,28.2735,{"date":485,"open":486,"high":487,"low":488,"close":365,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",28.16,28.85,27.985,-0.1,-0.35,78864.181268,2905,28.4429,{"date":495,"open":496,"high":497,"low":191,"close":480,"change":490,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-17",28.41,28.46,-1.22,105959.773984,2888,28.284,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":417,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-14",28.76,28.84,28.36,28.79,-0.31,93245.746657,2525,28.6369,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-13",28.57,29,28.53,28.88,0.58,2.05,112027.411079,2461,28.7628,{"date":524,"open":525,"high":525,"low":526,"close":527,"change":235,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-12",28.58,27.68,28.3,-0.42,90771.0329,3218,28.2691,{"date":533,"open":534,"high":535,"low":536,"close":536,"change":537,"percent_change":325,"volume":538,"transactions":539,"vwap":540},"2026-08-11",28.89,29.53,28.42,-0.53,405581.339046,3510,27.2006,{"date":542,"open":543,"high":30,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-10",29.21,28.52,28.95,-0.14,-0.48,112467.607748,3551,29.0783,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":172,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-07",28.9,29.5,28.78,29.09,0.69,122447.371005,3209,29.1109,{"date":562,"open":563,"high":564,"low":565,"close":534,"change":292,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-06",29.15,29.655,28.55,0.1,141261.034049,3465,28.9231,{"date":571,"open":515,"high":572,"low":573,"close":574,"change":518,"percent_change":519,"volume":575,"transactions":576,"vwap":577},"2026-08-05",29.18,27.625,28.86,264841.295956,4672,28.4739,{"date":579,"open":580,"high":581,"low":580,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-04",26.46,29.335,28.28,2.46,9.53,433768.818912,7250,28.3282,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-03",25.08,25.83,24.91,25.82,1.18,4.79,99720.799873,2415,25.4574,{"date":600,"open":601,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-31",25.06,24.51,24.64,-0.39,-1.56,50396.833544,1738,24.6691,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",25.96,26.025,24.93,25.03,-0.92,-3.55,104592.594372,2457,25.3507,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-29",26.13,26.18,25.585,25.95,-0.2,-0.76,73244.404978,2713,25.9279,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-28",25.25,26.245,26.15,0.93,3.69,142771.660411,2952,25.9422,{"date":642,"open":643,"high":644,"low":590,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-27",25.13,25.4768,25.22,0.31,1.24,111485.474477,2157,25.2513,{"date":652,"open":653,"high":654,"low":655,"close":592,"change":172,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-24",24.755,25.31,24.21,0.81,80207.37919,2270,25.0326,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-23",25.04,25.484,24.12,24.71,-0.65,-2.56,132614.324684,2745,24.5039,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-22",25.63,25.64,24.67,25.36,-0.19,-0.74,69938.920384,2229,25.2621,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":566,"percent_change":25,"volume":688,"transactions":689,"vwap":690},"2026-07-21",25.4,25.58,25.28,25.55,54670.550891,2190,25.4999,{"date":692,"open":591,"high":591,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-20",25.02,25.45,-0.18,-0.7,98298.899651,2670,25.4701,{"date":701,"open":702,"high":703,"low":704,"close":673,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":673},"2026-07-17",26.1,26.32,25.42,-0.6,-2.29,106900,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-16",25.75,26.5,25.56,26.23,0.57,2.22,173800,{"date":718,"open":643,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-15",26.08,25.040001,25.66,0.47,1.87,122800,{"date":726,"open":727,"high":633,"low":728,"close":729,"change":215,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-07-14",25.09,24.61,25.19,0.68,62700,{"date":733,"open":734,"high":735,"low":693,"close":693,"change":409,"percent_change":736,"volume":737,"transactions":9,"vwap":693},"2026-07-13",25.18,25.54,-0.32,82600,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-10",25.23,25.6,25.07,25.1,0.01,0.04,59700,{"date":748,"open":749,"high":750,"low":751,"close":727,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":727},"2026-07-09",24.66,25.11,24.32,0.5,2.03,62800,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":537,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-08",24.83,25.32,24.33,24.59,-2.11,60400,{"date":764,"open":765,"high":694,"low":766,"close":767,"change":444,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-07",25.2,24.68,25.12,0.28,65200,{"date":771,"open":772,"high":712,"low":728,"close":773,"change":194,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-06",25.15,25.049999,0.32,118400,{"date":777,"open":654,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-02",25.48,24.9,24.97,-0.47,-1.85,54900,{"date":785,"open":786,"high":787,"low":772,"close":788,"change":417,"percent_change":490,"volume":789,"transactions":9,"vwap":788},"2026-07-01",25.37,25.69,25.44,82500,{"date":791,"open":684,"high":792,"low":750,"close":793,"change":794,"percent_change":172,"volume":795,"transactions":9,"vwap":793},"2026-06-30",25.57,25.53,0.05,74000,{"date":797,"open":798,"high":798,"low":799,"close":778,"change":225,"percent_change":800,"volume":801,"transactions":9,"vwap":778},"2026-06-29",25.88,25.030001,-1.28,107000,{"date":803,"open":643,"high":804,"low":805,"close":806,"change":162,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-26",25.93,24.92,25.81,2.67,401200,{"date":810,"open":811,"high":674,"low":812,"close":813,"change":410,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-25",25.43,24.81,25.14,-1.14,139000,{"date":817,"open":818,"high":819,"low":820,"close":811,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":811},"2026-06-24",24.84,25.92,24.56,0.7,2.83,175700,{"date":825,"open":826,"high":827,"low":826,"close":828,"change":714,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-23",23.6,24.75,24.73,2.36,86000,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":695,"percent_change":678,"volume":837,"transactions":9,"vwap":836},"2026-06-22",24.14,24.54,24.1,24.16,79000,{"date":839,"open":840,"high":828,"low":840,"close":841,"change":106,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-18",23.97,24.34,2.35,185600,{"date":845,"open":846,"high":847,"low":826,"close":848,"change":172,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-17",23.68,24.57,23.78,0.85,158400,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":315,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-16",23.82,24.040001,23.22,23.58,-0.46,64700,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":303,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-15",23.96,24.4,23.65,23.69,-0.17,73600,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-12",24,24.25,23.72,23.73,-0.26,-1.08,104900,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":272,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-11",23.63,24.17,23.27,23.99,2.57,102700,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":837,"transactions":9,"vwap":889},"2026-06-10",23.5,23.74,23.26,23.39,0.06,0.26,{"date":893,"open":894,"high":895,"low":894,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-09",22.78,23.46,23.33,0.82,3.64,66900,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":235,"percent_change":537,"volume":906,"transactions":9,"vwap":905},"2026-06-08",22.63,22.85,22.45,22.51,73200,{"date":908,"open":909,"high":903,"low":910,"close":902,"change":695,"percent_change":911,"volume":912,"transactions":9,"vwap":902},"2026-06-05",22.84,22.44,-0.79,60900,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":768,"percent_change":647,"volume":919,"transactions":9,"vwap":918},"2026-06-04",22.82,22.99,22.47,22.81,87900,{"date":921,"open":902,"high":922,"low":923,"close":924,"change":508,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-03",22.75,22.4,22.53,-1.36,89300,{"date":928,"open":929,"high":930,"low":931,"close":909,"change":890,"percent_change":891,"volume":932,"transactions":9,"vwap":909},"2026-06-02",22.62,23.12,22.49,60200,{"date":934,"open":935,"high":936,"low":937,"close":894,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":894},"2026-06-01",22.74,22.86,22.24,-0.41,-1.77,88100,{"date":942,"open":840,"high":840,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-29",23.18,23.19,-0.63,-2.64,83500,{"date":949,"open":950,"high":833,"low":951,"close":853,"change":434,"percent_change":952,"volume":953,"transactions":9,"vwap":853},"2026-05-28",23.81,23.56,0.51,93300,{"date":955,"open":855,"high":956,"low":922,"close":957,"change":821,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-27",24.08,23.7,3.04,85100,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-26",22.55,23.08,22.27,23,0.65,2.91,94400,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":566,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-05-22",22.28,22.5,21.87,22.35,0.45,72500,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":975,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-21",21.61,22.32,21.36,22.25,2.06,117700,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":518,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-20",21.21,21.9,21.11,21.8,2.73,91600,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":292,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-19",20.77,21.31,20.54,21.22,0.14,76600,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-18",20.63,21.66,21.19,0.38,1.83,124400,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":315,"percent_change":537,"volume":1015,"transactions":9,"vwap":1014},"2026-05-15",20.73,21,20.52,20.81,100700,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":25,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-14",20.56,20.99,20.16,20.92,1.9,80200,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":865,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-13",20.51,20.69,20.1,20.53,-0.82,117600,{"date":1033,"open":996,"high":996,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-12",20.67,20.7,-0.56,-2.63,105300,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-11",22.29,21.25,21.26,-0.94,-4.23,103400,{"date":1048,"open":1049,"high":972,"low":1050,"close":1051,"change":975,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-08",21.67,21.35,22.2,2.07,104000,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":292,"percent_change":999,"volume":1060,"transactions":9,"vwap":1059},"2026-05-07",21.77,22.36,21.5,21.75,77200,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-06",20.3,22.13,21.72,1.47,7.26,118200,{"date":1070,"open":1071,"high":980,"low":1072,"close":1072,"change":146,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-05-05",21.09,20.25,-1.65,190100,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-04",21.6,22.94,20.59,-1.15,-5.29,109200,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-01",22.040001,22.15,21.73,21.74,-0.4,-1.81,70100,{"date":1093,"open":988,"high":924,"low":1088,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-30",22.14,0.34,1.56,86900,{"date":1099,"open":1100,"high":1101,"low":1102,"close":990,"change":537,"percent_change":1103,"volume":1104,"transactions":9,"vwap":990},"2026-04-29",22.02,22.16,21.54,-2.37,54600,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1109,"change":146,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-28",22.8,22,22.33,-1.5,50600,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":303,"percent_change":695,"volume":1118,"transactions":9,"vwap":1117},"2026-04-27",22.56,22.9,22.54,22.67,57900,{"date":1120,"open":1121,"high":1078,"low":1121,"close":1122,"change":425,"percent_change":508,"volume":1123,"transactions":9,"vwap":1122},"2026-04-24",22.65,22.71,37200,{"date":1125,"open":894,"high":1126,"low":972,"close":894,"change":417,"percent_change":604,"volume":1127,"transactions":9,"vwap":894},"2026-04-23",23.07,48900,{"date":1129,"open":1130,"high":1131,"low":1107,"close":1132,"change":146,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-22",23.29,23.55,22.87,-1.46,57800,{"date":1136,"open":886,"high":1137,"low":1138,"close":1139,"change":865,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-21",23.71,23.14,23.21,-0.73,52800,{"date":1143,"open":1130,"high":1144,"low":1145,"close":1146,"change":566,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-04-20",23.67,22.79,23.38,0.43,65700,{"date":1150,"open":965,"high":1144,"low":965,"close":1151,"change":162,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-04-17",23.28,2.96,86600,{"date":1155,"open":1156,"high":922,"low":1157,"close":1158,"change":890,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-16",22.43,22.18,22.61,0.27,96600,{"date":1162,"open":905,"high":1163,"low":1086,"close":962,"change":745,"percent_change":58,"volume":1164,"transactions":9,"vwap":962},"2026-04-15",22.57,53500,{"date":1166,"open":1167,"high":1168,"low":1094,"close":905,"change":255,"percent_change":1169,"volume":1170,"transactions":9,"vwap":905},"2026-04-14",22.23,22.72,1.08,61500,{"date":1172,"open":1173,"high":924,"low":1174,"close":964,"change":1175,"percent_change":359,"volume":1176,"transactions":9,"vwap":964},"2026-04-13",22.38,21.4,-0.13,184400,{"date":1178,"open":1121,"high":1168,"low":1179,"close":923,"change":489,"percent_change":351,"volume":1180,"transactions":9,"vwap":923},"2026-04-10",22.26,71200,{"date":1182,"open":1183,"high":902,"low":1184,"close":972,"change":195,"percent_change":141,"volume":1185,"transactions":9,"vwap":972},"2026-04-09",21.98,21.89,129800,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1190,"change":647,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-08",21.91,22.6,22.21,5.91,168200,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":410,"volume":1200,"transactions":9,"vwap":1198},"2026-04-07",21.02,21.32,20.27,20.97,-0.06,204200,{"date":1202,"open":1203,"high":1071,"low":1204,"close":1205,"change":172,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-06",20.72,20.57,21.030001,0.96,78100,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1036,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-02",21.040001,21.15,20.58,20.83,-2.62,199100,{"date":1217,"open":1210,"high":1049,"low":1205,"close":1218,"change":77,"percent_change":131,"volume":1219,"transactions":9,"vwap":1218},"2026-04-01",21.39,140000,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":999,"percent_change":162,"volume":1226,"transactions":9,"vwap":1225},"2026-03-31",21.41,21.76,20.9,21.18,162200,{"date":1228,"open":1102,"high":1229,"low":1230,"close":1210,"change":873,"percent_change":498,"volume":1231,"transactions":9,"vwap":1210},"2026-03-30",21.88,20.88,105200,{"date":1233,"open":1234,"high":1235,"low":1195,"close":1234,"change":1199,"percent_change":387,"volume":1236,"transactions":9,"vwap":1234},"2026-03-27",21.3,21.62,149300,{"date":1238,"open":1021,"high":1239,"low":1021,"close":981,"change":434,"percent_change":106,"volume":1240,"transactions":9,"vwap":981},"2026-03-26",21.52,114900,{"date":1242,"open":1243,"high":1050,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-25",20.94,20.47,21.24,0.55,2.66,301900,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1027,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1027},"2026-03-24",20.76,21.2,20.49,-0.37,-1.76,195400,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1261,"change":891,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-23",21.34,21.68,21.059999,1.25,145500,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":736,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-20",21.12,21.47,20.55,20.8,-1.52,329800,{"date":1273,"open":987,"high":1274,"low":1275,"close":1266,"change":626,"percent_change":1044,"volume":1276,"transactions":9,"vwap":1266},"2026-03-19",21.43,20.39,389000,{"date":1278,"open":1279,"high":1101,"low":1234,"close":1196,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1196},"2026-03-18",21.85,-0.61,-2.78,125500,{"date":1284,"open":1285,"high":1086,"low":1286,"close":1287,"change":195,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-17",21.79,21.48,21.93,1.34,183700,{"date":1291,"open":1088,"high":1292,"low":1077,"close":1293,"change":215,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-16",22.08,21.64,0.79,102800,{"date":1297,"open":1298,"high":1279,"low":1043,"close":1267,"change":417,"percent_change":528,"volume":1299,"transactions":9,"vwap":1267},"2026-03-13",21.65,97100,{"date":1301,"open":1302,"high":1303,"low":1050,"close":1304,"change":410,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-12",21.51,21.96,21.56,-1.33,161000,{"date":1308,"open":1188,"high":964,"low":1309,"close":1279,"change":1199,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1279},"2026-03-11",21.46,-0.27,162400,{"date":1313,"open":1100,"high":1158,"low":1314,"close":1188,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1188},"2026-03-10",21.71,-0.36,-1.62,168100,{"date":1319,"open":1320,"high":1320,"low":1298,"close":964,"change":945,"percent_change":1321,"volume":1322,"transactions":9,"vwap":964},"2026-03-09",22.76,-2.75,122300,{"date":1324,"open":1325,"high":1326,"low":1041,"close":1115,"change":1315,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1115},"2026-03-06",22.88,23.030001,-1.55,110600,{"date":1330,"open":1331,"high":1332,"low":1331,"close":888,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":888},"2026-03-05",22.91,23.43,-0.05,-0.21,111200,{"date":1337,"open":1130,"high":1338,"low":1107,"close":1339,"change":121,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-04",23.48,23.31,1.52,69400,{"date":1343,"open":1117,"high":1139,"low":1344,"close":1345,"change":1334,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-03",22.46,22.96,-0.91,80000,{"date":1349,"open":1350,"high":856,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-02",23.41,22.97,23.17,-0.64,-2.69,87100,{"date":1357,"open":1358,"high":840,"low":896,"close":950,"change":489,"percent_change":528,"volume":1359,"transactions":9,"vwap":950},"2026-02-27",23.61,54000,{"date":1361,"open":759,"high":1362,"low":1363,"close":1364,"change":1089,"percent_change":1073,"volume":1365,"transactions":9,"vwap":1364},"2026-02-26",24.72,23.84,23.91,72900,{"date":1367,"open":643,"high":765,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1031,"transactions":9,"vwap":1369},"2026-02-25",23.93,24.31,-1.01,-3.99,{"date":1373,"open":788,"high":289,"low":1374,"close":758,"change":443,"percent_change":194,"volume":1375,"transactions":9,"vwap":758},"2026-02-24",24.98,118700,{"date":1377,"open":1378,"high":623,"low":780,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-02-23",26.11,25.3,-0.88,-3.36,65500,{"date":1384,"open":593,"high":1385,"low":1386,"close":623,"change":255,"percent_change":636,"volume":1387,"transactions":9,"vwap":623},"2026-02-20",26.63,25.49,80900,{"date":1389,"open":741,"high":1390,"low":778,"close":1391,"change":444,"percent_change":1159,"volume":1392,"transactions":9,"vwap":1391},"2026-02-19",26.049999,25.94,59400,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1254,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-02-18",26.07,26.52,25.7,25.87,-1.41,46300,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-02-17",26.02,26.4,25.47,26.24,0.3,1.16,70400,{"date":1411,"open":1412,"high":623,"low":792,"close":1391,"change":304,"percent_change":1413,"volume":1392,"transactions":9,"vwap":1391},"2026-02-13",26.16,-0.57,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":93,"percent_change":1346,"volume":1420,"transactions":9,"vwap":1419},"2026-02-12",26.58,26.85,25.8,26.09,73500,{"date":1422,"open":1423,"high":349,"low":1419,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-11",27.08,26.33,-0.69,-2.55,86300,{"date":1429,"open":1430,"high":201,"low":1417,"close":1431,"change":435,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-02-10",26.98,27.02,1.66,87300,{"date":1435,"open":1436,"high":349,"low":1437,"close":1416,"change":1140,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1416},"2026-02-09",27.059999,26.22,-2.67,54400,{"date":1441,"open":312,"high":1442,"low":1397,"close":310,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":310},"2026-02-06",27.53,0.48,1.79,92800,{"date":1447,"open":1436,"high":408,"low":1448,"close":1449,"change":93,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-02-05",26.62,26.83,-0.89,49600,{"date":1453,"open":1454,"high":431,"low":1455,"close":1456,"change":557,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-02-04",26.57,26.55,27.07,2.62,71700,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":722,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-02-03",25.78,26.64,25.77,26.38,1.81,73400,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-02-02",25.41,26.059999,25.35,25.91,0.59,2.33,49500,{"date":1477,"open":1379,"high":1397,"low":1478,"close":758,"change":546,"percent_change":367,"volume":1439,"transactions":9,"vwap":758},"2026-01-30",25,{"date":1480,"open":765,"high":1481,"low":772,"close":1482,"change":255,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-01-29",25.62,25.46,0.95,70000,{"date":1486,"open":806,"high":1487,"low":743,"close":645,"change":359,"percent_change":1488,"volume":1153,"transactions":9,"vwap":645},"2026-01-28",26.040001,-2.25,{"date":1490,"open":1491,"high":1491,"low":687,"close":1418,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1418},"2026-01-27",26.39,-0.38,-1.45,75600,{"date":1496,"open":1497,"high":1497,"low":1391,"close":623,"change":489,"percent_change":1492,"volume":1498,"transactions":9,"vwap":623},"2026-01-26",26.36,51800,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":537,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-01-23",26.71,27,26.2,26.28,-1.98,41600,{"date":1508,"open":1456,"high":224,"low":1454,"close":1509,"change":873,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-01-22",26.81,-0.96,49400,{"date":1513,"open":1514,"high":408,"low":1397,"close":1456,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1456},"2026-01-21",26.030001,1.39,5.41,77800,{"date":1519,"open":1397,"high":1520,"low":1521,"close":1522,"change":1353,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-01-20",26,25.52,25.68,-2.43,45900,{"date":1526,"open":1527,"high":1528,"low":1529,"close":703,"change":489,"percent_change":1492,"volume":1530,"transactions":9,"vwap":703},"2026-01-16",26.31,26.48,26.01,91700,{"date":1532,"open":1533,"high":1534,"low":622,"close":1535,"change":314,"percent_change":315,"volume":1536,"transactions":9,"vwap":1535},"2026-01-15",26.43,26.72,26.42,95600,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":546,"percent_change":537,"volume":1543,"transactions":9,"vwap":1542},"2026-01-14",26.61,26.93,26.25,26.45,110500,{"date":1545,"open":1437,"high":1546,"low":1472,"close":407,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":407},"2026-01-13",26.65,0.37,1.41,40800,{"date":1551,"open":1552,"high":1404,"low":1552,"close":1437,"change":1095,"percent_change":141,"volume":1553,"transactions":9,"vwap":1437},"2026-01-12",25.59,57700,{"date":1555,"open":1522,"high":1556,"low":758,"close":798,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":798},"2026-01-09",25.99,0.25,0.98,47500,{"date":1561,"open":1562,"high":1398,"low":1562,"close":673,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":673},"2026-01-08",24.27,1.12,4.57,70600,{"date":1567,"open":1568,"high":1568,"low":879,"close":602,"change":1175,"percent_change":537,"volume":1569,"transactions":9,"vwap":602},"2026-01-07",24.78,45600,{"date":1571,"open":833,"high":1572,"low":1573,"close":603,"change":195,"percent_change":1574,"volume":1575,"transactions":9,"vwap":603},"2026-01-06",24.8,23.83,1.19,80400,{"date":1577,"open":895,"high":757,"low":895,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-05",24.35,0.77,3.27,106600,{"date":1583,"open":886,"high":1584,"low":855,"close":856,"change":1585,"percent_change":377,"volume":1586,"transactions":9,"vwap":856},"2026-01-02",23.87,0.22,94700,{"date":1588,"open":878,"high":1589,"low":888,"close":1590,"change":1310,"percent_change":814,"volume":1591,"transactions":9,"vwap":1590},"2025-12-31",23.66,23.36,33700,{"date":1593,"open":856,"high":881,"low":1594,"close":878,"change":417,"percent_change":1492,"volume":1595,"transactions":9,"vwap":878},"2025-12-30",23.45,73800,{"date":1597,"open":956,"high":835,"low":1598,"close":871,"change":1492,"percent_change":1599,"volume":1600,"transactions":9,"vwap":871},"2025-12-29",23.59,-1.58,69600,{"date":1602,"open":1603,"high":655,"low":826,"close":835,"change":1604,"percent_change":1340,"volume":1605,"transactions":9,"vwap":835},"2025-12-26",23.64,0.36,80500,{"date":1607,"open":1144,"high":1584,"low":826,"close":887,"change":744,"percent_change":745,"volume":1608,"transactions":9,"vwap":887},"2025-12-24",49900,{"date":1610,"open":1611,"high":1611,"low":1612,"close":872,"change":1334,"percent_change":1380,"volume":1613,"transactions":9,"vwap":872},"2025-12-23",23.95,23.49,109600,{"date":1615,"open":1616,"high":1617,"low":1368,"close":1618,"change":146,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-12-22",24.2,24.39,23.94,-1.4,76900,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-12-19",24.94,25.01,24.23,24.28,-0.83,-3.31,209100,{"date":1631,"open":1632,"high":1633,"low":728,"close":750,"change":106,"percent_change":1634,"volume":716,"transactions":9,"vwap":750},"2025-12-18",24.85,25.17,2.28,{"date":1636,"open":1637,"high":742,"low":1637,"close":1638,"change":314,"percent_change":235,"volume":1639,"transactions":9,"vwap":1638},"2025-12-17",24.42,24.55,74500,{"date":1641,"open":750,"high":1642,"low":1643,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-12-16",25.27,24.58,-0.45,-1.8,93000,{"date":1648,"open":1649,"high":773,"low":1650,"close":799,"change":121,"percent_change":26,"volume":1651,"transactions":9,"vwap":799},"2025-12-15",24.89,24.49,171600,{"date":1653,"open":743,"high":767,"low":760,"close":766,"change":146,"percent_change":925,"volume":1654,"transactions":9,"vwap":766},"2025-12-12",90000,{"date":1656,"open":675,"high":765,"low":1369,"close":693,"change":752,"percent_change":1657,"volume":1053,"transactions":9,"vwap":693},"2025-12-11",2.04,{"date":1659,"open":1144,"high":1649,"low":1603,"close":1660,"change":897,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-12-10",24.52,3.46,209400,{"date":1664,"open":1612,"high":1665,"low":1612,"close":957,"change":1666,"percent_change":303,"volume":1170,"transactions":9,"vwap":957},"2025-12-09",23.89,-0.01,{"date":1668,"open":1669,"high":835,"low":951,"close":1137,"change":409,"percent_change":146,"volume":1670,"transactions":9,"vwap":1137},"2025-12-08",24.059999,112900,{"date":1672,"open":1368,"high":1673,"low":855,"close":1674,"change":1334,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-12-05",24.44,23.79,-0.87,56700,{"date":1678,"open":655,"high":841,"low":853,"close":869,"change":873,"percent_change":1679,"volume":1680,"transactions":9,"vwap":869},"2025-12-04",-1.07,83900,{"date":1682,"open":1683,"high":1362,"low":1683,"close":1684,"change":1407,"percent_change":1262,"volume":1494,"transactions":9,"vwap":1684},"2025-12-03",24.09,24.26,{"date":1686,"open":1687,"high":1687,"low":1688,"close":861,"change":736,"percent_change":1689,"volume":1690,"transactions":9,"vwap":861},"2025-12-02",24.37,23.85,-1.32,76200,{"date":1692,"open":1693,"high":1632,"low":1693,"close":1626,"change":1443,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1626},"2025-12-01",23.57,2.02,265900,{"date":1697,"open":1687,"high":1687,"low":957,"close":1698,"change":490,"percent_change":1493,"volume":1699,"transactions":9,"vwap":1698},"2025-11-28",23.8,49800,{"date":1701,"open":861,"high":1702,"low":1703,"close":1704,"change":314,"percent_change":235,"volume":1705,"transactions":9,"vwap":1704},"2025-11-26",24.46,23.9,24.15,89100,{"date":1707,"open":965,"high":1708,"low":965,"close":1709,"change":65,"percent_change":1710,"volume":1231,"transactions":9,"vwap":1709},"2025-11-25",24.19,24.18,4.54,{"date":1712,"open":965,"high":1130,"low":1168,"close":1713,"change":1333,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-11-24",23.13,-0.22,112600,{"date":1717,"open":1116,"high":1718,"low":904,"close":943,"change":849,"percent_change":1719,"volume":1720,"transactions":9,"vwap":943},"2025-11-21",23.37,3.81,98300,{"date":1722,"open":1723,"high":1724,"low":982,"close":1109,"change":1333,"percent_change":1714,"volume":1725,"transactions":9,"vwap":1109},"2025-11-20",22.52,22.83,129600,{"date":1727,"open":1723,"high":903,"low":1728,"close":1173,"change":434,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1173},"2025-11-19",22.34,0.54,98500,{"date":1732,"open":1733,"high":904,"low":1287,"close":1179,"change":695,"percent_change":92,"volume":1734,"transactions":9,"vwap":1179},"2025-11-18",22.22,99700,{"date":1736,"open":923,"high":915,"low":964,"close":910,"change":235,"percent_change":537,"volume":1737,"transactions":9,"vwap":910},"2025-11-17",209900,{"date":1739,"open":909,"high":1078,"low":923,"close":1114,"change":604,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1114},"2025-11-14",-1.7,124100,{"date":1743,"open":1145,"high":1744,"low":962,"close":1745,"change":566,"percent_change":435,"volume":1746,"transactions":9,"vwap":1745},"2025-11-13",23.15,22.95,203700,{"date":1748,"open":1749,"high":1750,"low":1749,"close":903,"change":1557,"percent_change":1751,"volume":1752,"transactions":9,"vwap":903},"2025-11-12",22.68,23.059999,1.11,83000,{"date":1754,"open":1755,"high":1139,"low":1167,"close":1189,"change":215,"percent_change":246,"volume":1756,"transactions":9,"vwap":1189},"2025-11-11",22.58,93800,{"date":1758,"open":1057,"high":929,"low":1094,"close":1156,"change":722,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1156},"2025-11-10",2.14,120200,{"date":1762,"open":1763,"high":1764,"low":1229,"close":1303,"change":236,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1303},"2025-11-07",22.41,22.64,-1.92,105800,{"date":1768,"open":1769,"high":943,"low":1057,"close":1770,"change":911,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-11-06",22.93,22.39,-3.41,116800,{"date":1774,"open":1156,"high":1350,"low":1156,"close":943,"change":398,"percent_change":1775,"volume":1776,"transactions":9,"vwap":943},"2025-11-05",3.16,158700,{"date":1778,"open":1064,"high":1325,"low":1064,"close":917,"change":873,"percent_change":814,"volume":1317,"transactions":9,"vwap":917},"2025-11-04",{"date":1780,"open":988,"high":1781,"low":1298,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-11-03",23.09,22.73,0.92,4.22,244400,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-10-31",21.7,23.040001,21.58,21.81,0.16,0.74,157100,{"date":1796,"open":1279,"high":896,"low":1077,"close":1298,"change":282,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1298},"2025-10-30",7.07,149400,{"date":1800,"open":1269,"high":1205,"low":1801,"close":1802,"change":359,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-10-29",20.059999,20.22,-2.79,110400,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1269,"change":1006,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1269},"2025-10-28",20.28,20.98,1.86,97600,{"date":1812,"open":1029,"high":1813,"low":1814,"close":1814,"change":424,"percent_change":489,"volume":1815,"transactions":9,"vwap":1814},"2025-10-27",21.14,20.42,85000,{"date":1817,"open":1026,"high":1011,"low":1818,"close":1819,"change":434,"percent_change":1473,"volume":1820,"transactions":9,"vwap":1819},"2025-10-24",20.34,20.44,61300,{"date":1822,"open":1819,"high":1823,"low":1020,"close":1824,"change":794,"percent_change":1557,"volume":1000,"transactions":9,"vwap":1824},"2025-10-23",20.61,20.32,{"date":1826,"open":1197,"high":1029,"low":1827,"close":1197,"change":424,"percent_change":489,"volume":1828,"transactions":9,"vwap":1197},"2025-10-22",20.11,101600,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":566,"percent_change":752,"volume":1835,"transactions":9,"vwap":1834},"2025-10-21",20.13,20.65,20.09,20.29,89500,{"date":1837,"open":1197,"high":1268,"low":1833,"close":1838,"change":293,"percent_change":1246,"volume":1839,"transactions":9,"vwap":1838},"2025-10-20",20.19,78800,{"date":1841,"open":1842,"high":1018,"low":1843,"close":1844,"change":425,"percent_change":490,"volume":1068,"transactions":9,"vwap":1844},"2025-10-17",20.18,20.049999,20.08,{"date":1846,"open":1847,"high":1014,"low":1848,"close":1849,"change":1036,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-10-16",20.68,20.14,20.15,-2.7,124200,{"date":1853,"open":1212,"high":1854,"low":1855,"close":1856,"change":1557,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-10-15",21.01,20.45,20.71,1.22,134100,{"date":1860,"open":1861,"high":1027,"low":1861,"close":1862,"change":1095,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-10-14",20,20.46,1.69,107200,{"date":1866,"open":1834,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":966,"volume":1772,"transactions":9,"vwap":1869},"2025-10-13",20.48,20.01,20.12,0.13,{"date":1872,"open":1873,"high":1874,"low":31,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-10-10",20.31,20.62,19.99,-0.3,-1.48,121900,{"date":1880,"open":1203,"high":1203,"low":1020,"close":1834,"change":1280,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1834},"2025-10-09",-2.92,93900,{"date":1884,"open":1885,"high":1886,"low":1824,"close":1224,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1224},"2025-10-08",20.38,20.95,0.53,2.6,79400,{"date":1891,"open":1854,"high":1854,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-10-07",20.36,20.37,-0.71,-3.37,91000,{"date":1898,"open":1899,"high":1260,"low":1261,"close":1900,"change":938,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-10-06",21.53,21.08,-1.91,85700,{"date":1904,"open":1905,"high":1285,"low":1174,"close":1906,"change":1870,"percent_change":1907,"volume":1118,"transactions":9,"vwap":1906},"2025-10-03",21.44,21.49,0.61,{"date":1909,"open":1274,"high":1058,"low":1813,"close":981,"change":489,"percent_change":781,"volume":1910,"transactions":9,"vwap":981},"2025-10-02",90600,{"date":1912,"open":1184,"high":1913,"low":1050,"close":1309,"change":781,"percent_change":1914,"volume":1365,"transactions":9,"vwap":1309},"2025-10-01",21.92,-2.14,{"date":1916,"open":1303,"high":1064,"low":1056,"close":1287,"change":677,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1287},"2025-09-30",-0.86,108500,{"date":1920,"open":972,"high":972,"low":1108,"close":1921,"change":225,"percent_change":1922,"volume":1180,"transactions":9,"vwap":1921},"2025-09-29",22.12,-1.47,{"date":1924,"open":1167,"high":931,"low":1925,"close":904,"change":1792,"percent_change":116,"volume":976,"transactions":9,"vwap":904},"2025-09-26",22.19,{"date":1927,"open":974,"high":931,"low":1100,"close":1041,"change":736,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1041},"2025-09-25",-1.42,58600,{"date":1931,"open":1122,"high":1132,"low":974,"close":1158,"change":865,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1158},"2025-09-24",-0.75,68600,{"date":1935,"open":1936,"high":1590,"low":1163,"close":894,"change":444,"percent_change":646,"volume":1910,"transactions":9,"vwap":894},"2025-09-23",22.92,{"date":1938,"open":1121,"high":1351,"low":1939,"close":1122,"change":794,"percent_change":1585,"volume":1940,"transactions":9,"vwap":1122},"2025-09-22",22.31,107800,{"date":1942,"open":1589,"high":887,"low":929,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-09-19",22.66,-1.1,-4.63,330200,{"date":1948,"open":1949,"high":950,"low":943,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-09-18",23.47,23.76,0.42,1.8,85900,{"date":1955,"open":916,"high":841,"low":1936,"close":1956,"change":1604,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-09-17",23.34,1.57,127400,{"date":1960,"open":1151,"high":896,"low":1107,"close":1961,"change":695,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-09-16",22.98,-0.78,82300,{"date":1965,"open":916,"high":944,"low":1943,"close":1966,"change":1547,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-09-15",23.16,1.62,74800,{"date":1970,"open":1674,"high":1674,"low":1117,"close":1145,"change":1971,"percent_change":1972,"volume":919,"transactions":9,"vwap":1145},"2025-09-12",-1.18,-4.92,{"date":1974,"open":886,"high":869,"low":1350,"close":840,"change":272,"percent_change":882,"volume":1207,"transactions":9,"vwap":840},"2025-09-11",{"date":1976,"open":1977,"high":1137,"low":1744,"close":1718,"change":865,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1718},"2025-09-10",23.4,-0.72,91200,{"date":1981,"open":1693,"high":1693,"low":1750,"close":1982,"change":1175,"percent_change":367,"volume":1983,"transactions":9,"vwap":1982},"2025-09-09",23.54,81800,{"date":1985,"open":1986,"high":1986,"low":889,"close":1144,"change":225,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1144},"2025-09-08",24.01,-1.38,84700,{"date":1990,"open":864,"high":836,"low":1131,"close":869,"change":1147,"percent_change":1991,"volume":1992,"transactions":9,"vwap":869},"2025-09-05",1.82,138500,{"date":1994,"open":917,"high":1358,"low":1109,"close":1693,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1693},"2025-09-04",1.3,5.84,146600,{"date":1999,"open":1057,"high":1189,"low":1094,"close":964,"change":865,"percent_change":627,"volume":2000,"transactions":9,"vwap":964},"2025-09-03",132200,{"date":2002,"open":2003,"high":1121,"low":2003,"close":910,"change":315,"percent_change":2004,"volume":2005,"transactions":9,"vwap":910},"2025-09-02",22.17,-0.49,109000,{"date":2007,"open":1158,"high":1764,"low":1109,"close":962,"change":292,"percent_change":1870,"volume":2008,"transactions":9,"vwap":962},"2025-08-29",110300,{"date":2010,"open":1745,"high":1745,"low":1109,"close":1723,"change":1254,"percent_change":1316,"volume":2011,"transactions":9,"vwap":1723},"2025-08-28",70200,{"date":2013,"open":1132,"high":1326,"low":1782,"close":2014,"change":1333,"percent_change":1714,"volume":2015,"transactions":9,"vwap":2014},"2025-08-27",22.89,75500,{"date":2017,"open":888,"high":889,"low":1724,"close":1078,"change":546,"percent_change":1280,"volume":2018,"transactions":9,"vwap":1078},"2025-08-26",123000,{"date":2020,"open":915,"high":1339,"low":1344,"close":963,"change":387,"percent_change":2021,"volume":2022,"transactions":9,"vwap":963},"2025-08-25",-1.2,155200,{"date":2024,"open":962,"high":1612,"low":905,"close":1590,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1590},"2025-08-22",1.09,4.89,181400,{"date":2029,"open":1157,"high":923,"low":2030,"close":964,"change":409,"percent_change":1315,"volume":2031,"transactions":9,"vwap":964},"2025-08-21",21.84,144400,{"date":2033,"open":1122,"high":915,"low":1109,"close":974,"change":2034,"percent_change":2035,"volume":866,"transactions":9,"vwap":974},"2025-08-20",-0.59,-2.57,{"date":2037,"open":1764,"high":944,"low":1764,"close":1078,"change":952,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1078},"2025-08-19",2.27,73000,{"date":2041,"open":972,"high":1782,"low":1057,"close":1156,"change":2042,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1156},"2025-08-18",0,64600,{"date":2045,"open":935,"high":918,"low":2046,"close":1156,"change":93,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1156},"2025-08-15",22.049999,-1.06,167100,{"date":2050,"open":1117,"high":1126,"low":2003,"close":1117,"change":781,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1117},"2025-08-14",-2.03,87400,{"date":2054,"open":982,"high":1966,"low":1094,"close":1138,"change":636,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1138},"2025-08-13",4.19,88000,{"date":2058,"open":2059,"high":980,"low":996,"close":1190,"change":2060,"percent_change":1516,"volume":2061,"transactions":9,"vwap":1190},"2025-08-12",21.33,1.14,115200,{"date":2063,"open":2059,"high":2059,"low":1014,"close":2064,"change":315,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-08-11",21.07,-0.52,51400,{"date":2068,"open":1245,"high":1059,"low":2069,"close":1225,"change":417,"percent_change":528,"volume":2070,"transactions":9,"vwap":1225},"2025-08-08",20.85,115800,{"date":2072,"open":1218,"high":1218,"low":2073,"close":2074,"change":890,"percent_change":768,"volume":2075,"transactions":9,"vwap":2074},"2025-08-07",20.96,21.27,55300,{"date":2077,"open":1174,"high":1058,"low":1211,"close":987,"change":865,"percent_change":92,"volume":2078,"transactions":9,"vwap":987},"2025-08-06",58300,{"date":2080,"open":2081,"high":1218,"low":1014,"close":2082,"change":1246,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-08-05",20.84,21.38,2.64,89700,{"date":2086,"open":1018,"high":1243,"low":1018,"close":1213,"change":1147,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1213},"2025-08-04",2.11,63600,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-08-01",20.5,20.6,20.07,20.4,-0.23,-1.11,114100,{"date":2099,"open":2092,"high":1251,"low":2100,"close":1003,"change":93,"percent_change":1080,"volume":2000,"transactions":9,"vwap":1003},"2025-07-31",19.53,{"date":2102,"open":1259,"high":1302,"low":1014,"close":2103,"change":1310,"percent_change":800,"volume":2039,"transactions":9,"vwap":2103},"2025-07-30",20.87,{"date":2105,"open":1303,"high":1303,"low":1210,"close":1813,"change":1140,"percent_change":2106,"volume":1023,"transactions":9,"vwap":1813},"2025-07-29",-3.34,{"date":2108,"open":1906,"high":1913,"low":981,"close":973,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":973},"2025-07-28",0.46,2.15,74300,{"date":2113,"open":1174,"high":1274,"low":2114,"close":1222,"change":1792,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1222},"2025-07-25",20.93,0.75,108700,{"date":2118,"open":1100,"high":1292,"low":1266,"close":1042,"change":1510,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1042},"2025-07-24",-4.32,70700,{"date":2122,"open":2030,"high":971,"low":2123,"close":1190,"change":216,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1190},"2025-07-23",21.63,2.87,62000,{"date":2127,"open":1205,"high":2128,"low":1205,"close":2129,"change":966,"percent_change":2130,"volume":1341,"transactions":9,"vwap":2129},"2025-07-22",21.82,21.59,3.1,{"date":2132,"open":2133,"high":2134,"low":1823,"close":1243,"change":1585,"percent_change":343,"volume":2135,"transactions":9,"vwap":1243},"2025-07-21",20.79,21.049999,84000,{"date":2137,"open":1012,"high":1900,"low":1079,"close":1203,"change":304,"percent_change":1978,"volume":1148,"transactions":9,"vwap":1203},"2025-07-18",{"date":2139,"open":1230,"high":1813,"low":2140,"close":2103,"change":566,"percent_change":1443,"volume":2141,"transactions":9,"vwap":2103},"2025-07-17",20.78,76800,{"date":2143,"open":1808,"high":989,"low":1855,"close":995,"change":1666,"percent_change":1333,"volume":2144,"transactions":9,"vwap":995},"2025-07-16",95500,{"date":2146,"open":1184,"high":1184,"low":1251,"close":2140,"change":2021,"percent_change":2147,"volume":2008,"transactions":9,"vwap":2140},"2025-07-15",-5.46,{"date":2149,"open":1064,"high":917,"low":2129,"close":1183,"change":873,"percent_change":2150,"volume":1734,"transactions":9,"vwap":1183},"2025-07-14",-1.17,{"date":2152,"open":924,"high":2153,"low":1051,"close":937,"change":945,"percent_change":1321,"volume":2154,"transactions":9,"vwap":937},"2025-07-11",22.59,98200,{"date":2156,"open":1287,"high":1713,"low":1287,"close":1132,"change":334,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1132},"2025-07-10",3.77,121800,{"date":2160,"open":1157,"high":1157,"low":2030,"close":1085,"change":744,"percent_change":794,"volume":2161,"transactions":9,"vwap":1085},"2025-07-09",77600,{"date":2163,"open":1094,"high":904,"low":2164,"close":2165,"change":303,"percent_change":695,"volume":2166,"transactions":9,"vwap":2165},"2025-07-08",21.83,22.030001,96300,{"date":2168,"open":1094,"high":905,"low":2169,"close":2170,"change":225,"percent_change":1922,"volume":2171,"transactions":9,"vwap":2170},"2025-07-07",21.99,22.07,97200,{"date":2173,"open":1179,"high":1156,"low":2046,"close":923,"change":1557,"percent_change":2174,"volume":2175,"transactions":9,"vwap":923},"2025-07-03",1.13,58200,{"date":2177,"open":1059,"high":971,"low":1235,"close":1086,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1086},"2025-07-02",0.52,2.4,142600,{"date":2182,"open":1848,"high":2183,"low":1844,"close":2123,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2123},"2025-07-01",22.11,1.28,6.29,120900,{"date":2188,"open":997,"high":1035,"low":1807,"close":2189,"change":1199,"percent_change":410,"volume":2190,"transactions":9,"vwap":2189},"2025-06-30",20.35,102300,{"date":2192,"open":2092,"high":1011,"low":1818,"close":2193,"change":417,"percent_change":351,"volume":2194,"transactions":9,"vwap":2193},"2025-06-27",20.41,210400,{"date":2196,"open":1063,"high":1029,"low":1842,"close":2091,"change":646,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2091},"2025-06-26",1.54,108000,{"date":2200,"open":1848,"high":2201,"low":2202,"close":1838,"change":434,"percent_change":272,"volume":2203,"transactions":9,"vwap":1838},"2025-06-25",20.21,19.91,68900,{"date":2205,"open":2206,"high":1197,"low":2207,"close":2093,"change":215,"percent_change":849,"volume":2208,"transactions":9,"vwap":2093},"2025-06-24",20.040001,19.78,72100,{"date":2210,"open":2206,"high":2211,"low":2212,"close":2213,"change":1315,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-06-23",20.2,19.34,19.9,-1.78,94800,{"date":2217,"open":2094,"high":1855,"low":2206,"close":2218,"change":744,"percent_change":794,"volume":2219,"transactions":9,"vwap":2218},"2025-06-20",20.26,249400,{"date":2221,"open":1868,"high":1244,"low":1868,"close":1072,"change":891,"percent_change":1995,"volume":968,"transactions":9,"vwap":1072},"2025-06-18",{"date":2223,"open":2224,"high":1253,"low":2225,"close":1875,"change":489,"percent_change":2226,"volume":2227,"transactions":9,"vwap":1875},"2025-06-17",20.02,19.88,-0.5,142100,{"date":2229,"open":2230,"high":1833,"low":2231,"close":1833,"change":557,"percent_change":2232,"volume":1575,"transactions":9,"vwap":1833},"2025-06-16",19.6,19.41,3.56,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":1413,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-06-13",19.5,19.86,19.32,19.4,-2.85,103000,{"date":2242,"open":2243,"high":2224,"low":2244,"close":2245,"change":745,"percent_change":172,"volume":2246,"transactions":9,"vwap":2245},"2025-06-12",19.73,19.52,19.97,145600,{"date":2248,"open":2114,"high":1198,"low":2202,"close":2249,"change":2250,"percent_change":2251,"volume":1082,"transactions":9,"vwap":2249},"2025-06-11",19.93,-0.84,-4.04,{"date":2253,"open":997,"high":2254,"low":1824,"close":995,"change":975,"percent_change":2255,"volume":2256,"transactions":9,"vwap":995},"2025-06-10",20.89,2.21,100300,{"date":2258,"open":2259,"high":1885,"low":2236,"close":1824,"change":1887,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1824},"2025-06-09",19.96,2.68,95000,{"date":2263,"open":2264,"high":31,"low":2265,"close":2264,"change":77,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-06-06",19.79,19.49,1.07,96700,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":1333,"percent_change":205,"volume":2274,"transactions":9,"vwap":2273},"2025-06-05",19.56,19.75,19.45,19.58,100400,{"date":2276,"open":2243,"high":2236,"low":2277,"close":2278,"change":1175,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-06-04",19.54,19.63,-0.66,104500,{"date":2282,"open":2283,"high":1842,"low":2277,"close":2284,"change":417,"percent_change":1644,"volume":2285,"transactions":9,"vwap":2284},"2025-06-03",19.82,19.76,117100,{"date":2287,"open":1018,"high":1012,"low":2288,"close":2289,"change":2096,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-06-02",19.84,19.85,-5.3,175800,{"date":2293,"open":1029,"high":1211,"low":1029,"close":2073,"change":172,"percent_change":1206,"volume":2294,"transactions":9,"vwap":2073},"2025-05-30",131000,{"date":2296,"open":2069,"high":1261,"low":1874,"close":1251,"change":304,"percent_change":1978,"volume":789,"transactions":9,"vwap":1251},"2025-05-29",{"date":2298,"open":1266,"high":1050,"low":2299,"close":2300,"change":1310,"percent_change":2301,"volume":1282,"transactions":9,"vwap":2300},"2025-05-28",20.82,20.91,-1.27,{"date":2303,"open":2091,"high":987,"low":1072,"close":1225,"change":636,"percent_change":2304,"volume":2305,"transactions":9,"vwap":1225},"2025-05-27",4.59,108100,{"date":2307,"open":2308,"high":1824,"low":2308,"close":1072,"change":1714,"percent_change":1679,"volume":2309,"transactions":9,"vwap":1072},"2025-05-23",19.94,125300,{"date":2311,"open":2193,"high":2312,"low":1885,"close":1244,"change":1714,"percent_change":2047,"volume":2313,"transactions":9,"vwap":1244},"2025-05-22",20.64,117000,{"date":2315,"open":1867,"high":1856,"low":1893,"close":1027,"change":409,"percent_change":604,"volume":2316,"transactions":9,"vwap":1027},"2025-05-21",235500,{"date":2318,"open":2300,"high":1210,"low":1856,"close":995,"change":303,"percent_change":677,"volume":1815,"transactions":9,"vwap":995},"2025-05-20",{"date":2320,"open":2312,"high":1230,"low":2193,"close":1014,"change":410,"percent_change":2321,"volume":2322,"transactions":9,"vwap":1014},"2025-05-19",-1.37,116500,{"date":2324,"open":2074,"high":981,"low":2300,"close":2325,"change":409,"percent_change":1492,"volume":2215,"transactions":9,"vwap":2325},"2025-05-16",21.1,{"date":2327,"open":2103,"high":2328,"low":2081,"close":1225,"change":58,"percent_change":2329,"volume":1586,"transactions":9,"vwap":1225},"2025-05-15",21.23,0.86,{"date":2331,"open":1874,"high":2325,"low":1268,"close":1012,"change":255,"percent_change":1408,"volume":2332,"transactions":9,"vwap":1012},"2025-05-14",168300,{"date":2334,"open":2335,"high":2335,"low":1035,"close":1251,"change":93,"percent_change":814,"volume":2336,"transactions":9,"vwap":1251},"2025-05-13",21.16,83600,{"date":2338,"open":1892,"high":1196,"low":1868,"close":1012,"change":1991,"percent_change":2339,"volume":2340,"transactions":9,"vwap":1012},"2025-05-12",9.49,192200,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":626,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-05-09",19.44,19.48,19.14,19.18,-1.03,128000,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":714,"percent_change":2355,"volume":1000,"transactions":9,"vwap":2354},"2025-05-08",19.049999,19.43,18.81,19.38,3.03,{"date":2357,"open":2351,"high":2358,"low":2359,"close":2353,"change":303,"percent_change":1334,"volume":2360,"transactions":9,"vwap":2353},"2025-05-07",19.17,18.7,127100,{"date":2362,"open":2363,"high":2363,"low":2364,"close":2365,"change":705,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-05-06",19.31,18.69,18.85,-3.08,117300,{"date":2369,"open":1875,"high":1827,"low":2370,"close":2272,"change":1932,"percent_change":2371,"volume":1185,"transactions":9,"vwap":2272},"2025-05-05",19.29,-3.71,{"date":2373,"open":2374,"high":2092,"low":2375,"close":2211,"change":2109,"percent_change":1474,"volume":2376,"transactions":9,"vwap":2211},"2025-05-02",19.7,19.59,161700,{"date":2378,"open":2379,"high":1847,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-05-01",19.77,19.2,19.74,1.58,8.7,208000,{"date":2386,"open":2387,"high":2388,"low":182,"close":2387,"change":1714,"percent_change":2021,"volume":2389,"transactions":9,"vwap":2387},"2025-04-30",18.16,18.33,154100,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":890,"percent_change":2396,"volume":1543,"transactions":9,"vwap":2395},"2025-04-29",18.09,18.4,18.059999,18.38,0.33,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":194,"percent_change":435,"volume":2403,"transactions":9,"vwap":2402},"2025-04-28",18.01,18.37,17.96,18.32,132700,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":425,"percent_change":1492,"volume":2410,"transactions":9,"vwap":2409},"2025-04-25",18.12,18.26,17.97,18.24,143800,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":195,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-04-24",18.030001,18.34,17.78,18.31,1.61,113700,{"date":186,"open":2420,"high":2421,"low":2422,"close":2423,"change":604,"percent_change":2424,"volume":2291,"transactions":9,"vwap":2423},18.41,18.72,17.89,18.02,-2.12]