[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LEGH":3,"homepage-market-summary":30,"stock-historical-LEGH":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LEGH","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},"Legacy Housing Corporation Common Stock","Nasdaq",null,"MOBILE HOMES","Legacy Housing Corp builds, sells, and finances manufactured homes and tiny houses that are distributed through a network of independent retailers and company-owned stores, and are also sold directly to manufactured home communities. The Company manufactures and provides for the transport of manufactured homes, provides wholesale financing to dealers and mobile home parks, provides retail financing to consumers, and is involved in financing and developing new manufactured home communities. The Company manufactures its mobile homes at plants in Fort Worth, Texas; Commerce, Texas; and Eatonton, Georgia. The Company also sells homes directly to consumers, through its own retail stores, and to dealers and mobile home parks.","592","Bedford, TX",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},29.2,29.39,28.41,29.35,-0.15,-0.51,78790.636835,2141,29.2126,31.34,18.285,105006.89891325498,83.6,1961,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},95978,35032031.627227,18.65,"2025-04-23",[182,183,193,203,213,223,233,243,252,262,273,283,294,304,315,326,336,345,353,364,373,381,389,400,409,420,430,439,448,456,466,475,484,494,503,513,521,529,539,548,556,563,574,585,594,603,612,621,629,638,647,657,664,673,682,692,700,707,714,720,729,735,743,749,756,763,769,776,783,791,797,803,809,816,823,830,838,845,853,858,863,869,877,885,892,900,906,911,919,926,932,941,950,956,965,974,981,989,997,1003,1009,1016,1024,1030,1037,1045,1053,1061,1070,1079,1087,1094,1099,1106,1111,1118,1127,1134,1140,1148,1154,1160,1166,1172,1178,1187,1195,1203,1210,1216,1223,1232,1239,1247,1256,1262,1271,1280,1288,1296,1301,1309,1314,1322,1329,1335,1343,1348,1355,1359,1367,1374,1381,1387,1392,1398,1406,1413,1418,1423,1430,1438,1442,1447,1453,1458,1464,1470,1474,1479,1485,1489,1496,1500,1508,1511,1515,1521,1527,1532,1538,1544,1551,1556,1560,1565,1572,1577,1584,1591,1598,1604,1610,1616,1623,1628,1633,1639,1646,1653,1658,1662,1666,1673,1678,1685,1691,1697,1702,1705,1711,1717,1723,1728,1734,1739,1745,1752,1757,1761,1766,1772,1777,1785,1789,1796,1802,1808,1814,1819,1824,1830,1838,1843,1849,1856,1862,1870,1878,1883,1890,1896,1902,1908,1913,1919,1924,1929,1932,1936,1943,1950,1957,1962,1967,1974,1980,1986,1991,1995,2000,2007,2012,2018,2024,2029,2034,2039,2045,2050,2056,2061,2067,2072,2078,2083,2088,2091,2097,2103,2108,2115,2120,2125,2129,2134,2140,2145,2151,2156,2162,2169,2173,2179,2184,2191,2195,2198,2203,2208,2213,2216,2222,2228,2233,2237,2242,2247,2252,2260,2267,2272,2277,2281,2284,2290,2295,2300,2306,2311,2315,2318,2323,2327,2332,2335,2340,2345,2350,2357,2361,2365,2369,2373,2379,2383,2387,2393,2397,2400,2404,2412,2416,2418,2423,2428,2433,2439,2443,2448,2453,2459,2465,2471,2478,2483,2489,2495,2503,2510,2517,2524,2529,2535,2541],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",29.68,29.87,29.05,0.16,0.55,53778.550561,1645,29.3425,{"date":194,"open":195,"high":17,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",28.67,28.28,29.19,0.52,1.81,93309.022902,2430,29.0842,{"date":204,"open":205,"high":206,"low":207,"close":195,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",29.07,29.42,28.57,-0.27,-0.93,65459.753894,2236,28.7371,{"date":214,"open":215,"high":216,"low":196,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",28.575,29.015,28.94,-0.18,-0.62,53145.096178,1950,28.752,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":218,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",29.01,29.54,28.82,29.12,-0.61,92070.655418,2247,29.0935,{"date":234,"open":235,"high":206,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",29.1,28.47,29.3,0.22,0.76,172764.154064,3221,28.9715,{"date":244,"open":207,"high":245,"low":207,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",29.4,29.08,0.14,0.48,57738.147614,2311,29.0629,{"date":253,"open":254,"high":255,"low":256,"close":217,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",28.73,29.74,28.58,-0.04,-0.14,83480.948134,2313,29.0333,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",28.91,29.435,28.355,28.98,0.39,1.36,107795.94302,2546,28.8652,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":248,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",28.25,28.625,27.67,28.59,1.71,68302.998859,2613,28.4046,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",27.4,28.35,27.155,28.11,0.47,1.7,98515.004045,1806,27.9586,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",28.03,27.625,27.64,0.02,0.07,34477.47281,2265,27.736,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",27.14,28.02,27.04,27.62,0.51,1.88,68654.685935,2455,27.6977,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",27.5,27.555,26.79,27.11,-0.38,-1.38,126914.8748,2614,27.0875,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":218,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",27.42,27.93,27.1101,27.49,-0.65,45591.52444,2014,27.5282,{"date":337,"open":338,"high":339,"low":340,"close":277,"change":53,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",27.89,28.505,27.55,0.65,92929.983407,2731,27.8047,{"date":346,"open":320,"high":347,"low":348,"close":331,"change":349,"percent_change":162,"volume":350,"transactions":351,"vwap":352},"2026-09-10",27.51,26.37,0.24,102015.014311,2477,27.1169,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",27.46,27.655,26.98,27.25,-0.32,-1.16,39186.763529,1869,27.2239,{"date":365,"open":366,"high":366,"low":340,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",28.24,27.57,-0.84,-2.96,58437.255472,2198,27.683,{"date":374,"open":338,"high":375,"low":376,"close":18,"change":198,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",28.54,27.84,1.86,42474.5565,1688,28.3123,{"date":382,"open":383,"high":366,"low":384,"close":338,"change":385,"percent_change":386,"volume":387,"transactions":362,"vwap":388},"2026-09-03",28.07,27.72,0.12,0.43,52464.738164,27.9107,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",27.95,28.2539,27.75,27.77,0.1,0.36,38513.772567,2133,27.8694,{"date":401,"open":391,"high":402,"low":403,"close":277,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",28.275,27.36,-0.46,-1.64,54989.861459,2150,27.7098,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",28.34,29.075,28.05,28.13,-0.21,-0.74,99190.354411,2718,28.21,{"date":421,"open":422,"high":423,"low":424,"close":411,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",28.49,29.09,28.2,-0.03,-0.11,67397.6712,2171,28.4139,{"date":431,"open":432,"high":433,"low":275,"close":434,"change":218,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",28.31,28.615,28.37,-0.63,57078.0912,2428,28.382,{"date":440,"open":441,"high":441,"low":442,"close":443,"change":321,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",28.99,28.52,28.55,-1.31,56174.4252,2427,28.6909,{"date":449,"open":450,"high":451,"low":278,"close":452,"change":72,"percent_change":106,"volume":453,"transactions":454,"vwap":455},"2026-08-25",29.04,30.5,28.93,56529.927995,1734,28.8664,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":131,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",28.79,29.605,28.6,28.72,0.31,132660.975152,3129,28.8031,{"date":467,"open":468,"high":469,"low":432,"close":470,"change":300,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",28.8,29.5,28.63,0.25,76028.089904,2314,28.6564,{"date":476,"open":196,"high":477,"low":478,"close":479,"change":480,"percent_change":247,"volume":481,"transactions":482,"vwap":483},"2026-08-20",28.995,28,28.56,0.04,105838.547026,3244,28.4878,{"date":485,"open":486,"high":487,"low":488,"close":442,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",28.62,29.23,28.39,0.29,1.03,71762.770756,2618,28.7636,{"date":495,"open":187,"high":496,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",29.75,28.23,-0.87,-2.99,81726.043457,3102,28.5661,{"date":504,"open":505,"high":506,"low":507,"close":235,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",29.11,29.52,28.77,-0.23,-0.78,89784.749817,3582,29.189,{"date":514,"open":187,"high":515,"low":516,"close":517,"change":238,"percent_change":239,"volume":518,"transactions":519,"vwap":520},"2026-08-14",29.69,28.656,29.33,94447.098312,3091,29.3057,{"date":522,"open":187,"high":515,"low":523,"close":505,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",28.89,0.37,1.29,203390.98601,4409,29.237,{"date":530,"open":441,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",29.1755,28.4598,28.74,-0.2,-0.69,124316.332592,3513,28.8488,{"date":540,"open":541,"high":542,"low":543,"close":217,"change":198,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-11",28.51,29.4844,28.26,1.83,117855.3812,3009,29.1128,{"date":549,"open":228,"high":550,"low":551,"close":552,"change":509,"percent_change":553,"volume":554,"transactions":501,"vwap":555},"2026-08-10",29.64,28.29,28.42,-2.67,102846.766361,28.5582,{"date":557,"open":197,"high":25,"low":450,"close":16,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-07",0.3,1.04,287088.558204,5361,29.7697,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-06",29,30,27.76,28.9,1.38,5.01,237066.448144,5867,29.1827,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-05",27.32,28.01,26.89,27.52,0.26,0.95,144766.034233,4123,27.6112,{"date":586,"open":587,"high":579,"low":588,"close":589,"change":174,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",26.53,26.23,27.26,3.81,181013.474974,2959,26.9765,{"date":595,"open":596,"high":347,"low":597,"close":598,"change":599,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-03",26.5,26.24,26.26,0,137962.936139,2761,26.8066,{"date":604,"open":605,"high":606,"low":607,"close":598,"change":608,"percent_change":480,"volume":609,"transactions":610,"vwap":611},"2026-07-31",26.25,26.525,25.46,0.01,154646.494682,3531,26.2885,{"date":613,"open":614,"high":615,"low":616,"close":605,"change":218,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-30",26.43,26.6,25.8945,-0.68,125108.307507,2975,26.278,{"date":622,"open":623,"high":624,"low":605,"close":614,"change":625,"percent_change":405,"volume":626,"transactions":627,"vwap":628},"2026-07-29",26.85,26.985,-0.44,75975.651081,2420,26.5787,{"date":630,"open":631,"high":632,"low":348,"close":633,"change":289,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-28",26.97,27.63,26.87,1.78,303447.332649,5573,26.9675,{"date":639,"open":640,"high":308,"low":641,"close":642,"change":643,"percent_change":141,"volume":644,"transactions":645,"vwap":646},"2026-07-27",26.83,26.285,26.4,-0.09,207570.108584,3311,26.5061,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":268,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-24",26.1,26.532,25.5241,26.49,1.49,122443.137587,2644,26.2641,{"date":658,"open":659,"high":649,"low":660,"close":649,"change":599,"percent_change":599,"volume":661,"transactions":662,"vwap":663},"2026-07-23",25.64,25.26,61920.409538,2096,25.8276,{"date":665,"open":666,"high":642,"low":667,"close":649,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-22",26.09,25.86,-0.28,-1.06,91447.260397,2670,26.0723,{"date":674,"open":597,"high":675,"low":676,"close":677,"change":299,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-21",26.68,26.06,26.38,0.08,80344.036567,2714,26.4231,{"date":683,"open":640,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-20",27.035,26.315,26.36,-0.43,-1.61,56101.81143,2706,26.4901,{"date":693,"open":694,"high":695,"low":696,"close":319,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":319},"2026-07-17",27.1,27.663,26.695,-0.48,-1.76,62500,{"date":701,"open":702,"high":317,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-16",26.45,27.27,0.83,3.14,71500,{"date":708,"open":666,"high":709,"low":710,"close":711,"change":268,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-07-15",26.67,25.89,26.44,1.5,65200,{"date":715,"open":667,"high":605,"low":716,"close":717,"change":718,"percent_change":60,"volume":719,"transactions":9,"vwap":717},"2026-07-14",25.531,26.049999,0.27,82400,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-13",26.3,26.8,25.725,25.78,-0.57,-2.16,95000,{"date":730,"open":642,"high":731,"low":732,"close":733,"change":299,"percent_change":678,"volume":734,"transactions":9,"vwap":733},"2026-07-10",27.41,26.34,26.35,153100,{"date":736,"open":737,"high":738,"low":660,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-09",25.42,26.928,26.33,0.91,3.58,118900,{"date":744,"open":745,"high":745,"low":746,"close":737,"change":21,"percent_change":747,"volume":748,"transactions":9,"vwap":737},"2026-07-08",25.95,25.049999,-1.97,76500,{"date":750,"open":751,"high":677,"low":752,"close":753,"change":425,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-07",25.96,25.635,25.93,-0.12,88900,{"date":757,"open":614,"high":758,"low":759,"close":751,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":751},"2026-07-06",27,25.72,-0.42,-1.59,90300,{"date":764,"open":765,"high":766,"low":767,"close":677,"change":718,"percent_change":490,"volume":768,"transactions":9,"vwap":677},"2026-07-02",26.11,26.451,25.81,66800,{"date":770,"open":771,"high":772,"low":773,"close":765,"change":774,"percent_change":229,"volume":775,"transactions":9,"vwap":765},"2026-07-01",26.32,26.745,26.030001,-0.16,100400,{"date":777,"open":778,"high":652,"low":779,"close":780,"change":754,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-30",26.2,26.01,26.27,-0.45,59100,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":116,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-06-29",26.040001,27.18,25.44,26.39,1.34,163700,{"date":792,"open":787,"high":597,"low":793,"close":785,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":785},"2026-06-26",25.4,0.61,2.4,291300,{"date":798,"open":799,"high":725,"low":800,"close":801,"change":395,"percent_change":268,"volume":802,"transactions":9,"vwap":801},"2026-06-25",25.33,25.25,25.43,90500,{"date":804,"open":805,"high":806,"low":805,"close":799,"change":121,"percent_change":807,"volume":808,"transactions":9,"vwap":799},"2026-06-24",24.75,26.465,2.55,138300,{"date":810,"open":811,"high":812,"low":811,"close":813,"change":462,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-23",24.39,24.87,24.7,1.27,41200,{"date":817,"open":818,"high":819,"low":820,"close":811,"change":229,"percent_change":821,"volume":822,"transactions":9,"vwap":811},"2026-06-22",25,25.23,24.33,-2.44,48100,{"date":824,"open":825,"high":826,"low":827,"close":818,"change":462,"percent_change":828,"volume":829,"transactions":9,"vwap":818},"2026-06-18",24.99,25.84,24.84,1.26,124300,{"date":831,"open":832,"high":686,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-17",25.6,24.57,24.69,-0.915,-3.57,133600,{"date":839,"open":840,"high":659,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-16",24.65,25.605,0.955,3.87,106900,{"date":846,"open":847,"high":848,"low":849,"close":840,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":840},"2026-06-15",25.17,25.22,24.63,-0.35,-1.4,47400,{"date":854,"open":855,"high":856,"low":857,"close":818,"change":257,"percent_change":774,"volume":699,"transactions":9,"vwap":818},"2026-06-12",25.040001,25.37,24.95,{"date":859,"open":860,"high":819,"low":860,"close":855,"change":341,"percent_change":861,"volume":862,"transactions":9,"vwap":855},"2026-06-11",24.41,2.67,57600,{"date":864,"open":865,"high":866,"low":811,"close":811,"change":625,"percent_change":867,"volume":868,"transactions":9,"vwap":811},"2026-06-10",24.93,25.21,-1.77,90800,{"date":870,"open":871,"high":818,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-09",24.24,23.565,24.83,0.85,3.54,78100,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":121,"volume":884,"transactions":9,"vwap":882},"2026-06-08",23.94,24.43,23.72,23.98,0.15,59500,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":279,"volume":728,"transactions":9,"vwap":890},"2026-06-05",23.48,24.08,23.19,23.83,0.4,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":72,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-04",23.57,23.815,23.02,23.43,0.9,98700,{"date":901,"open":879,"high":825,"low":902,"close":903,"change":368,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-03",23.030001,23.22,-3.49,82200,{"date":907,"open":890,"high":908,"low":894,"close":909,"change":462,"percent_change":136,"volume":910,"transactions":9,"vwap":909},"2026-06-02",24.25,24.059999,39900,{"date":912,"open":913,"high":914,"low":915,"close":913,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":913},"2026-06-01",23.75,24.18,23.215,-0.26,-1.08,53000,{"date":920,"open":909,"high":921,"low":922,"close":923,"change":208,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-05-29",24.9,23.445,24.01,-1.11,145500,{"date":927,"open":882,"high":928,"low":929,"close":930,"change":462,"percent_change":525,"volume":931,"transactions":9,"vwap":930},"2026-05-28",24.44,23.765,24.28,84200,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-27",23.65,24.706,22.925,23.97,0.41,1.74,63100,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-26",23,23.71,22.66,23.56,0.57,2.48,118800,{"date":951,"open":943,"high":952,"low":953,"close":954,"change":299,"percent_change":131,"volume":955,"transactions":9,"vwap":954},"2026-05-22",23.14,22.55,22.99,130100,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-21",22.68,23.014999,22.33,22.97,-0.005,-0.02,66100,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-20",22.38,23.13,22.25,22.975,0.595,2.66,62600,{"date":975,"open":976,"high":977,"low":978,"close":967,"change":208,"percent_change":979,"volume":980,"transactions":9,"vwap":967},"2026-05-19",22.47,22.6,22.059999,-1.19,68900,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":189,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-18",22.12,22.94,21.5,22.65,2.49,87000,{"date":990,"open":991,"high":977,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-15",22.36,21.82,22.1,-0.55,-2.43,112100,{"date":998,"open":999,"high":1000,"low":1001,"close":986,"change":349,"percent_change":1002,"volume":719,"transactions":9,"vwap":986},"2026-05-14",22.63,23.79,22.51,1.07,{"date":1004,"open":1005,"high":976,"low":1006,"close":1007,"change":53,"percent_change":1008,"volume":713,"transactions":9,"vwap":1007},"2026-05-13",22,21.88,22.41,0.81,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":322,"volume":1015,"transactions":9,"vwap":1013},"2026-05-12",22.53,21.83,22.23,-0.31,81900,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":416,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-11",23.34,23.705,22.44,22.54,-3.18,112600,{"date":1025,"open":1026,"high":934,"low":1026,"close":1027,"change":279,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-08",21.35,23.28,7.93,200200,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":963,"percent_change":643,"volume":1036,"transactions":9,"vwap":1035},"2026-05-07",21.73,21.895,21.45,21.57,77900,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":884,"transactions":9,"vwap":1042},"2026-05-06",21.4,21.91,20.905,21.59,0.53,2.52,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":189,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-05",20.65,21.24,20.515,21.059999,2.68,56500,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":924,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-04",21.49,21.635,20.37,20.51,-5.13,75000,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-01",21.98,21.99,21.29,21.62,-0.13,-0.6,92800,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-30",20.95,21.81,20.84,21.75,0.82,3.92,108200,{"date":1080,"open":1066,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-29",21.78,20.41,20.93,-0.89,-4.08,80900,{"date":1088,"open":1089,"high":1090,"low":1091,"close":992,"change":1092,"percent_change":1002,"volume":1093,"transactions":9,"vwap":992},"2026-04-28",21.65,22.07,21.34,0.23,54300,{"date":1095,"open":1096,"high":1066,"low":1096,"close":1042,"change":53,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1042},"2026-04-27",21.32,0.84,50800,{"date":1100,"open":1091,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":508,"volume":1105,"transactions":9,"vwap":1103},"2026-04-24",21.703,21.030001,21.41,-0.05,48600,{"date":1107,"open":985,"high":1108,"low":1065,"close":1109,"change":774,"percent_change":416,"volume":1110,"transactions":9,"vwap":1109},"2026-04-23",21.79,21.46,43600,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1066,"change":1116,"percent_change":712,"volume":1117,"transactions":9,"vwap":1066},"2026-04-22",21.38,21.765,21.36,0.32,42500,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-21",21.875,22.32,21.185,21.3,-0.54,-2.47,60400,{"date":1128,"open":1066,"high":978,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-20",21.6,21.84,0.06,0.28,56100,{"date":1135,"open":1136,"high":993,"low":1136,"close":1081,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1081},"2026-04-17",21.01,1.2,5.83,62700,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":669,"volume":1147,"transactions":9,"vwap":1145},"2026-04-16",20.68,21,20.55,20.58,-0.22,55300,{"date":1149,"open":1109,"high":1055,"low":1150,"close":1151,"change":416,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-04-15",20.76,20.8,-3.44,39700,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1158,"change":426,"percent_change":21,"volume":1159,"transactions":9,"vwap":1158},"2026-04-14",22.02,21.47,21.54,65800,{"date":1161,"open":1162,"high":1163,"low":1150,"close":1089,"change":189,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1089},"2026-04-13",21.13,21.68,2.61,54600,{"date":1167,"open":1089,"high":1089,"low":1143,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-10",21.1,-0.47,-2.18,61700,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1035,"change":341,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1035},"2026-04-09",20.79,21.655,3.11,118400,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-08",20.6,21.25,20.59,20.92,0.98,4.91,90100,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-07",20.28,19.765,19.94,-0.41,-2.01,80600,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":415,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-04-06",20.42,20.57,20.087999,20.35,-1.02,65500,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":299,"percent_change":395,"volume":1209,"transactions":9,"vwap":1208},"2026-04-02",20.36,21.11,20.3,20.56,160600,{"date":1211,"open":1182,"high":1212,"low":1197,"close":1213,"change":1214,"percent_change":1215,"volume":1177,"transactions":9,"vwap":1213},"2026-04-01",20.88,20.54,0.11,0.54,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":558,"percent_change":653,"volume":1222,"transactions":9,"vwap":1221},"2026-03-31",20.34,20.64,20.01,20.43,89700,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-30",19.92,20.25,19.65,20.13,0.38,1.92,109600,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1067,"percent_change":332,"volume":1238,"transactions":9,"vwap":1237},"2026-03-27",19.88,19.9,19.54,19.75,125900,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1234,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1234},"2026-03-26",19.97,20.2,19.585,-0.3,-1.49,111600,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-25",19.58,20.235,19.232,20.18,0.79,4.07,202800,{"date":1257,"open":1258,"high":1249,"low":1259,"close":1260,"change":395,"percent_change":198,"volume":1261,"transactions":9,"vwap":1260},"2026-03-24",19.11,18.82,19.39,73300,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-23",19.49,19.685,19.0049992,19.29,0.34,1.79,180500,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-20",19.22,19.985,18.375,18.95,-0.25,-1.3,311200,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1244,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-19",19.38,19.61,19.105,19.2,-1.54,239800,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1146,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-18",19.51,19.85,19.145,19.5,-1.12,141000,{"date":1297,"open":1298,"high":1208,"low":1299,"close":1299,"change":1124,"percent_change":553,"volume":1300,"transactions":9,"vwap":1299},"2026-03-17",20.32,19.72,161500,{"date":1302,"open":1303,"high":1298,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-16",18.91,18.79,20.26,1.47,7.82,114000,{"date":1310,"open":1311,"high":1284,"low":26,"close":1304,"change":219,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1304},"2026-03-13",18.78,-3.19,278700,{"date":1315,"open":1316,"high":1249,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-12",19.36,19.049999,19.41,-0.29,-1.47,91600,{"date":1323,"open":1324,"high":1325,"low":1249,"close":1326,"change":415,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-03-11",19.93,20.15,19.7,-1.05,142300,{"date":1330,"open":1331,"high":1200,"low":1293,"close":1332,"change":167,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-03-10",19.62,19.91,1.01,155800,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":258,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-09",19.55,19.845,18.8,19.71,-0.71,128100,{"date":1344,"open":1189,"high":1189,"low":1345,"close":1291,"change":87,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1291},"2026-03-06",19.73,-3.87,71300,{"date":1349,"open":1136,"high":1350,"low":1351,"close":1047,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1047},"2026-03-05",21.27,20.304,-0.64,-3.01,88200,{"date":1356,"open":1039,"high":1039,"low":1357,"close":1065,"change":395,"percent_change":289,"volume":1358,"transactions":9,"vwap":1065},"2026-03-04",20.9,78300,{"date":1360,"open":1361,"high":1039,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-03",21.17,20.89,21.19,-0.36,-1.67,149400,{"date":1368,"open":1369,"high":1012,"low":1050,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-02",21.74,21.55,-0.37,-1.69,141600,{"date":1375,"open":983,"high":1376,"low":1130,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-02-27",22.22,21.92,-0.39,-1.75,144700,{"date":1382,"open":1005,"high":1383,"low":1384,"close":1385,"change":268,"percent_change":634,"volume":1386,"transactions":9,"vwap":1385},"2026-02-26",22.39,21.7,22.31,92100,{"date":1388,"open":1389,"high":993,"low":1390,"close":1377,"change":53,"percent_change":704,"volume":1391,"transactions":9,"vwap":1377},"2026-02-25",21.69,21.315,141900,{"date":1393,"open":1115,"high":1394,"low":1143,"close":1369,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1369},"2026-02-24",21.86,0.42,1.97,53300,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1096,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1096},"2026-02-23",21.71,21.9,20.74,-0.58,-2.65,107900,{"date":1407,"open":1066,"high":1408,"low":1409,"close":1401,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1401},"2026-02-20",22.139,21.39,0.17,0.78,69100,{"date":1414,"open":1026,"high":1415,"low":1416,"close":1032,"change":471,"percent_change":1417,"volume":1261,"transactions":9,"vwap":1032},"2026-02-19",22.030001,21.26,1.16,{"date":1419,"open":1420,"high":1073,"low":1181,"close":1421,"change":1131,"percent_change":1132,"volume":1422,"transactions":9,"vwap":1421},"2026-02-18",21.33,21.48,61900,{"date":1424,"open":1064,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1328,"transactions":9,"vwap":1427},"2026-02-17",22.035,21.22,21.42,-0.73,-3.3,{"date":1431,"open":1130,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-13",22.48,21.61,22.15,0.6,2.78,53900,{"date":1439,"open":1384,"high":1440,"low":1109,"close":1370,"change":643,"percent_change":760,"volume":1441,"transactions":9,"vwap":1370},"2026-02-12",22.01,65600,{"date":1443,"open":1444,"high":1445,"low":1426,"close":1446,"change":489,"percent_change":269,"volume":1015,"transactions":9,"vwap":1446},"2026-02-11",21.37,21.97,21.64,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1026,"change":874,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1026},"2026-02-10",20.52,21.89,4.15,155900,{"date":1454,"open":1206,"high":1206,"low":1218,"close":1455,"change":1124,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-02-09",20.5,-2.57,100900,{"date":1459,"open":1460,"high":1109,"low":1461,"close":1462,"change":258,"percent_change":1463,"volume":1308,"transactions":9,"vwap":1462},"2026-02-06",21.21,20.707,21.040001,-0.66,{"date":1465,"open":1006,"high":1466,"low":1206,"close":1467,"change":435,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-02-05",22.21,21.18,-2.89,101500,{"date":1471,"open":1143,"high":1063,"low":1143,"close":1073,"change":60,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1073},"2026-02-04",5.06,96100,{"date":1475,"open":1476,"high":1039,"low":1477,"close":1150,"change":599,"percent_change":599,"volume":1478,"transactions":9,"vwap":1150},"2026-02-03",20.75,20.565,62000,{"date":1480,"open":1481,"high":1136,"low":1482,"close":1150,"change":608,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1150},"2026-02-02",20.81,20.72,0.05,86500,{"date":1486,"open":1487,"high":1162,"low":1207,"close":1476,"change":1319,"percent_change":322,"volume":1488,"transactions":9,"vwap":1476},"2026-01-30",20.85,91500,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1462,"change":489,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1462},"2026-01-29",20.7,21.084999,20.535,1.4,96200,{"date":1497,"open":1350,"high":1433,"low":1498,"close":1476,"change":141,"percent_change":688,"volume":1499,"transactions":9,"vwap":1476},"2026-01-28",20.66,93600,{"date":1501,"open":1055,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-01-27",21.625,20.96,21.09,-0.4,-1.86,89400,{"date":1509,"open":1400,"high":1013,"low":1427,"close":1055,"change":359,"percent_change":1320,"volume":1510,"transactions":9,"vwap":1055},"2026-01-26",76700,{"date":1512,"open":1513,"high":1440,"low":1158,"close":1073,"change":916,"percent_change":1514,"volume":1147,"transactions":9,"vwap":1073},"2026-01-23",21.96,-1.18,{"date":1516,"open":1007,"high":1517,"low":1518,"close":1090,"change":1244,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1090},"2026-01-22",22.62,22.045,-1.34,91100,{"date":1522,"open":1081,"high":1523,"low":1081,"close":1524,"change":121,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-01-21",22.5,22.37,2.9,122600,{"date":1528,"open":1445,"high":1529,"low":1089,"close":1369,"change":435,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1369},"2026-01-20",22.225,-2.82,105600,{"date":1533,"open":1001,"high":1534,"low":1535,"close":1524,"change":1536,"percent_change":1537,"volume":734,"transactions":9,"vwap":1524},"2026-01-16",22.91,22.355,-0.17,-0.75,{"date":1539,"open":1440,"high":1540,"low":1394,"close":1021,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1021},"2026-01-15",22.635,0.46,2.08,70900,{"date":1545,"open":1158,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1542,"volume":1550,"transactions":9,"vwap":1548},"2026-01-14",22.2,21.51,22.08,0.45,82300,{"date":1552,"open":1553,"high":1554,"low":1103,"close":1553,"change":963,"percent_change":643,"volume":1555,"transactions":9,"vwap":1553},"2026-01-13",21.63,21.876,45900,{"date":1557,"open":1558,"high":1369,"low":1558,"close":1089,"change":718,"percent_change":828,"volume":1559,"transactions":9,"vwap":1089},"2026-01-12",21.08,98300,{"date":1561,"open":1503,"high":1562,"low":1503,"close":1113,"change":248,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1113},"2026-01-09",21.56,2.3,123600,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1357,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1357},"2026-01-08",19.8,21.018999,0.93,4.66,128200,{"date":1573,"open":1191,"high":1574,"low":1575,"close":1241,"change":299,"percent_change":395,"volume":1576,"transactions":9,"vwap":1241},"2026-01-07",20.145,19.67,107600,{"date":1578,"open":1316,"high":1579,"low":1580,"close":1581,"change":386,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-01-06",20.014999,19.23,19.95,2.2,98900,{"date":1585,"open":1586,"high":1332,"low":1587,"close":1588,"change":238,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-01-05",19.45,19.18,19.52,1.14,87800,{"date":1592,"open":1593,"high":1326,"low":1594,"close":1595,"change":1146,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-01-02",19.675,19.014999,19.3,-1.13,80000,{"date":1599,"open":1600,"high":1324,"low":1601,"close":1588,"change":1244,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1588},"2025-12-31",19.82,19.46,-1.51,100800,{"date":1605,"open":1237,"high":1606,"low":1607,"close":1600,"change":1608,"percent_change":1104,"volume":1609,"transactions":9,"vwap":1600},"2025-12-30",19.945,19.63,-0.01,108300,{"date":1611,"open":1612,"high":1225,"low":1613,"close":1614,"change":299,"percent_change":395,"volume":1615,"transactions":9,"vwap":1614},"2025-12-29",19.79,19.64,19.83,160400,{"date":1617,"open":1618,"high":1619,"low":1227,"close":1620,"change":1621,"percent_change":1244,"volume":1622,"transactions":9,"vwap":1620},"2025-12-26",19.84,20.185,19.81,-0.06,63200,{"date":1624,"open":1299,"high":1581,"low":1227,"close":1625,"change":1626,"percent_change":38,"volume":1627,"transactions":9,"vwap":1625},"2025-12-24",19.87,0.13,70400,{"date":1629,"open":1607,"high":1332,"low":1630,"close":1631,"change":1483,"percent_change":471,"volume":1632,"transactions":9,"vwap":1631},"2025-12-23",19.555,19.74,101300,{"date":1634,"open":1614,"high":1635,"low":1227,"close":1636,"change":774,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-12-22",20.22,19.69,-0.81,94100,{"date":1640,"open":1491,"high":1641,"low":1642,"close":1291,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1291},"2025-12-19",20.77,19.615,-1.01,-4.84,176200,{"date":1647,"open":1144,"high":1648,"low":1649,"close":1650,"change":891,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-12-18",20.94,20.31,20.86,1.96,99700,{"date":1654,"open":1207,"high":1641,"low":1305,"close":1655,"change":1656,"percent_change":883,"volume":1657,"transactions":9,"vwap":1655},"2025-12-17",20.46,0.03,183600,{"date":1659,"open":1057,"high":1660,"low":1661,"close":1221,"change":599,"percent_change":599,"volume":1457,"transactions":9,"vwap":1221},"2025-12-16",20.765,20.075001,{"date":1663,"open":1664,"high":1664,"low":1207,"close":1221,"change":1319,"percent_change":851,"volume":1665,"transactions":9,"vwap":1221},"2025-12-15",20.87,108000,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1482,"change":963,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1482},"2025-12-12",20.73,20.82,20.39,-0.1,124200,{"date":1674,"open":1058,"high":1675,"low":1298,"close":1402,"change":396,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1402},"2025-12-11",20.91,1.77,162100,{"date":1679,"open":1680,"high":1655,"low":1681,"close":1682,"change":1549,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-12-10",19.98,19.875,20.38,2.26,198200,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1324,"change":268,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1324},"2025-12-09",19.44,19.96,2,119000,{"date":1692,"open":1241,"high":1693,"low":1694,"close":1236,"change":687,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1236},"2025-12-08",23.165,19.35,-2.15,74000,{"date":1698,"open":1680,"high":1682,"low":1699,"close":1241,"change":415,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1241},"2025-12-05",19.86,-1.04,89500,{"date":1703,"open":1680,"high":1226,"low":1625,"close":1252,"change":300,"percent_change":116,"volume":1704,"transactions":9,"vwap":1252},"2025-12-04",114200,{"date":1706,"open":1220,"high":1707,"low":1636,"close":1708,"change":247,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-12-03",20.814,20.11,0.7,97000,{"date":1712,"open":1227,"high":1713,"low":1714,"close":1241,"change":891,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1241},"2025-12-02",20.1,19.26,2.04,103300,{"date":1718,"open":1332,"high":1713,"low":1719,"close":1720,"change":1364,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-12-01",19.53,19.57,-1.81,120100,{"date":1724,"open":1252,"high":1725,"low":1567,"close":1324,"change":359,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1324},"2025-11-28",20.215,-1.58,44700,{"date":1729,"open":1719,"high":1058,"low":1730,"close":1226,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1226},"2025-11-26",19.295,0.58,2.95,157800,{"date":1735,"open":1267,"high":1736,"low":1737,"close":1575,"change":310,"percent_change":972,"volume":1738,"transactions":9,"vwap":1575},"2025-11-25",19.89,18.835,190000,{"date":1740,"open":1267,"high":1741,"low":1742,"close":1743,"change":508,"percent_change":979,"volume":1744,"transactions":9,"vwap":1743},"2025-11-24",19.37,19.040001,19.16,185000,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1260,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1260},"2025-11-21",18.9,19.78,0.5,2.65,164200,{"date":1753,"open":1714,"high":1293,"low":1754,"close":1755,"change":425,"percent_change":774,"volume":1756,"transactions":9,"vwap":1755},"2025-11-20",18.86,18.89,154900,{"date":1758,"open":1282,"high":1282,"low":1754,"close":1759,"change":1277,"percent_change":1278,"volume":1760,"transactions":9,"vwap":1759},"2025-11-19",18.92,175500,{"date":1762,"open":1317,"high":1714,"low":1763,"close":1764,"change":1608,"percent_change":1104,"volume":1765,"transactions":9,"vwap":1764},"2025-11-18",18.87,19.17,96000,{"date":1767,"open":1613,"high":1768,"low":1769,"close":1587,"change":625,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1587},"2025-11-17",20,19.15,-2.24,131100,{"date":1773,"open":1688,"high":1774,"low":1282,"close":1331,"change":1505,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1331},"2025-11-14",20.049999,-2,107800,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":534,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-11-13",20.24,20.4,19.735,20.02,-0.99,189300,{"date":1786,"open":1774,"high":1787,"low":1332,"close":1635,"change":426,"percent_change":1124,"volume":1788,"transactions":9,"vwap":1635},"2025-11-12",20.285,159800,{"date":1790,"open":1174,"high":1791,"low":1792,"close":1793,"change":994,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-11-11",21.43,19.691,20.33,-2.63,243100,{"date":1797,"open":1562,"high":1798,"low":1799,"close":1212,"change":1519,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1212},"2025-11-10",21.8,20.013,-6.03,266400,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1376,"change":1505,"percent_change":867,"volume":1807,"transactions":9,"vwap":1376},"2025-11-07",22.75,22.788,22.0049992,130000,{"date":1809,"open":1810,"high":1810,"low":1007,"close":1517,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1517},"2025-11-06",23.51,-0.94,-3.99,122300,{"date":1815,"open":953,"high":1816,"low":953,"close":946,"change":1333,"percent_change":1817,"volume":1818,"transactions":9,"vwap":946},"2025-11-05",23.66,4.48,99500,{"date":1820,"open":1415,"high":1821,"low":1401,"close":953,"change":396,"percent_change":1822,"volume":1823,"transactions":9,"vwap":953},"2025-11-04",22.715,1.62,85200,{"date":1825,"open":1517,"high":986,"low":1826,"close":1827,"change":1828,"percent_change":1514,"volume":1829,"transactions":9,"vwap":1827},"2025-11-03",22.11,22.19,-0.265,59600,{"date":1831,"open":1832,"high":1833,"low":1005,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-10-31",22.42,22.555,22.455,0.365,1.65,71900,{"date":1839,"open":1546,"high":1840,"low":1415,"close":1841,"change":426,"percent_change":1842,"volume":1520,"transactions":9,"vwap":1841},"2025-10-30",22.69,22.09,-0.5,{"date":1844,"open":1845,"high":1846,"low":993,"close":1546,"change":1201,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1546},"2025-10-29",23.09,23.26,-4.39,93100,{"date":1850,"open":1851,"high":1852,"low":1853,"close":903,"change":1854,"percent_change":1855,"volume":1321,"transactions":9,"vwap":903},"2025-10-28",23.78,23.96,23.18,-0.77,-3.21,{"date":1857,"open":888,"high":1858,"low":1859,"close":1860,"change":643,"percent_change":1371,"volume":1861,"transactions":9,"vwap":1860},"2025-10-27",24.3,23.95,23.99,59300,{"date":1863,"open":1864,"high":1865,"low":1866,"close":888,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":888},"2025-10-24",24.32,24.56,24.049999,-0.08,-0.33,55100,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":580,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-10-23",24.02,24.36,23.355,24.16,1.09,48400,{"date":1879,"open":1880,"high":1880,"low":1816,"close":1881,"change":1192,"percent_change":1372,"volume":1882,"transactions":9,"vwap":1881},"2025-10-22",24.4,23.9,92000,{"date":1884,"open":1885,"high":820,"low":1810,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-10-21",23.69,24.31,0.62,2.62,40100,{"date":1891,"open":1892,"high":1851,"low":1893,"close":1885,"change":558,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1885},"2025-10-20",23.52,23.47,1.28,73700,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":883,"percent_change":341,"volume":1507,"transactions":9,"vwap":1901},"2025-10-17",23.23,23.535,23.155,23.39,{"date":1903,"open":1904,"high":1027,"low":1905,"close":1906,"change":167,"percent_change":46,"volume":1907,"transactions":9,"vwap":1906},"2025-10-16",23.1,22.76,23.24,119500,{"date":1909,"open":1804,"high":1910,"low":1804,"close":1911,"change":489,"percent_change":814,"volume":1912,"transactions":9,"vwap":1911},"2025-10-15",23.15,23.040001,92400,{"date":1914,"open":1553,"high":1915,"low":1035,"close":1804,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1804},"2025-10-14",22.85,1.06,4.89,94500,{"date":1920,"open":991,"high":991,"low":1444,"close":1389,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1389},"2025-10-13",-0.49,-2.21,205700,{"date":1925,"open":985,"high":1926,"low":1487,"close":1927,"change":53,"percent_change":1076,"volume":1928,"transactions":9,"vwap":1927},"2025-10-10",22.46,22.18,461200,{"date":1930,"open":958,"high":1931,"low":1040,"close":1005,"change":1537,"percent_change":1429,"volume":1559,"transactions":9,"vwap":1005},"2025-10-09",22.8,{"date":1933,"open":961,"high":1934,"low":1832,"close":1804,"change":963,"percent_change":643,"volume":1935,"transactions":9,"vwap":1804},"2025-10-08",23.395,69300,{"date":1937,"open":903,"high":1938,"low":1939,"close":1940,"change":994,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-10-07",23.54,22.71,22.77,-2.36,71200,{"date":1944,"open":1945,"high":1946,"low":1846,"close":1947,"change":1726,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-10-06",25.01,25.893,23.32,-6.35,138500,{"date":1951,"open":1952,"high":1952,"low":1953,"close":921,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":921},"2025-10-03",27.01,24.74,-2.3,-8.46,110600,{"date":1958,"open":589,"high":355,"low":1959,"close":1960,"change":1146,"percent_change":87,"volume":1961,"transactions":9,"vwap":1960},"2025-10-02",26.785,27.2,48800,{"date":1963,"open":1964,"high":1965,"low":631,"close":328,"change":643,"percent_change":1868,"volume":1966,"transactions":9,"vwap":328},"2025-10-01",27.33,27.59,58700,{"date":1968,"open":1969,"high":1970,"low":1971,"close":347,"change":188,"percent_change":1972,"volume":1973,"transactions":9,"vwap":347},"2025-09-30",27.16,27.54,26.9,0.59,49500,{"date":1975,"open":1976,"high":367,"low":1977,"close":1978,"change":299,"percent_change":300,"volume":1979,"transactions":9,"vwap":1978},"2025-09-29",27.45,27.059999,27.35,41400,{"date":1981,"open":1982,"high":355,"low":1983,"close":1964,"change":1116,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1964},"2025-09-26",26.99,26.88,1.18,47300,{"date":1987,"open":1988,"high":347,"low":597,"close":1952,"change":141,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1952},"2025-09-25",27.13,-1.24,39800,{"date":1992,"open":1993,"high":567,"low":703,"close":1978,"change":643,"percent_change":1868,"volume":1994,"transactions":9,"vwap":1978},"2025-09-24",27.325,58800,{"date":1996,"open":358,"high":384,"low":1997,"close":1998,"change":1626,"percent_change":248,"volume":1999,"transactions":9,"vwap":1998},"2025-09-23",27.105,27.44,51200,{"date":2001,"open":2002,"high":2003,"low":623,"close":2004,"change":131,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-09-22",27.19,27.47,27.31,0.33,62800,{"date":2008,"open":393,"high":419,"low":357,"close":2009,"change":1463,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-09-19",27.22,-2.37,221700,{"date":2013,"open":2014,"high":478,"low":2015,"close":2016,"change":341,"percent_change":2017,"volume":1823,"transactions":9,"vwap":2016},"2025-09-18",27.38,27.185,27.88,2.39,{"date":2019,"open":2020,"high":286,"low":2021,"close":2022,"change":625,"percent_change":761,"volume":2023,"transactions":9,"vwap":2022},"2025-09-17",27.7,27.17,27.23,80300,{"date":2025,"open":358,"high":2026,"low":2027,"close":277,"change":1132,"percent_change":2028,"volume":852,"transactions":9,"vwap":277},"2025-09-16",27.81,26.96,1.02,{"date":2030,"open":328,"high":328,"low":2031,"close":2032,"change":754,"percent_change":625,"volume":2033,"transactions":9,"vwap":2032},"2025-09-15",26.955,27.39,67900,{"date":2035,"open":285,"high":298,"low":2036,"close":347,"change":534,"percent_change":2037,"volume":2038,"transactions":9,"vwap":347},"2025-09-12",27.049999,-0.72,60000,{"date":2040,"open":2041,"high":393,"low":1969,"close":2042,"change":121,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-09-11",27.3,27.71,2.33,50900,{"date":2046,"open":576,"high":576,"low":2047,"close":2048,"change":1244,"percent_change":2049,"volume":1555,"transactions":9,"vwap":2048},"2025-09-10",26.91,27.08,-1.1,{"date":2051,"open":2052,"high":2053,"low":2048,"close":2014,"change":435,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2014},"2025-09-09",27.82,27.83,-2.25,62400,{"date":2057,"open":414,"high":2058,"low":2059,"close":577,"change":1104,"percent_change":218,"volume":2060,"transactions":9,"vwap":577},"2025-09-08",28.685,27.79,113000,{"date":2062,"open":2063,"high":2064,"low":478,"close":2065,"change":258,"percent_change":1842,"volume":2066,"transactions":9,"vwap":2065},"2025-09-05",28.66,29.45,28.059999,135700,{"date":2068,"open":2069,"high":552,"low":2069,"close":424,"change":157,"percent_change":2070,"volume":2071,"transactions":9,"vwap":424},"2025-09-04",27.53,2.43,147400,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2069,"change":1104,"percent_change":218,"volume":2077,"transactions":9,"vwap":2069},"2025-09-03",27.37,27.98,26.71,51600,{"date":2079,"open":367,"high":338,"low":328,"close":2080,"change":2081,"percent_change":444,"volume":2082,"transactions":9,"vwap":2080},"2025-09-02",27.58,-0.365,55600,{"date":2084,"open":2085,"high":288,"low":567,"close":2086,"change":2087,"percent_change":1104,"volume":1441,"transactions":9,"vwap":2086},"2025-08-29",27.96,27.945,-0.015,{"date":2089,"open":543,"high":543,"low":298,"close":2085,"change":1483,"percent_change":53,"volume":2090,"transactions":9,"vwap":2085},"2025-08-28",72200,{"date":2092,"open":403,"high":2093,"low":403,"close":2094,"change":462,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-08-27",28.040001,27.91,1.12,74400,{"date":2098,"open":2099,"high":2100,"low":347,"close":2101,"change":1244,"percent_change":917,"volume":2102,"transactions":9,"vwap":2101},"2025-08-26",27.8,28.1,27.6,80500,{"date":2104,"open":329,"high":2105,"low":2106,"close":2107,"change":599,"percent_change":599,"volume":1036,"transactions":9,"vwap":2107},"2025-08-25",28.225,27.633,27.9,{"date":2109,"open":1965,"high":2110,"low":2111,"close":2107,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2107},"2025-08-22",29.195,27.34,0.19,0.69,140000,{"date":2116,"open":633,"high":2052,"low":2117,"close":2042,"change":38,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2042},"2025-08-21",26.792,2.44,60600,{"date":2121,"open":1960,"high":2122,"low":2123,"close":2036,"change":754,"percent_change":625,"volume":2124,"transactions":9,"vwap":2036},"2025-08-20",27.43,26.895,64700,{"date":2126,"open":1971,"high":2111,"low":623,"close":2021,"change":1215,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2021},"2025-08-19",2.03,49700,{"date":2130,"open":2027,"high":357,"low":2131,"close":2132,"change":426,"percent_change":1192,"volume":2133,"transactions":9,"vwap":2132},"2025-08-18",26.501,26.63,31900,{"date":2135,"open":2022,"high":2136,"low":2137,"close":2138,"change":1146,"percent_change":2139,"volume":1347,"transactions":9,"vwap":2138},"2025-08-15",27.525,26.55,26.74,-0.82,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2027,"change":1608,"percent_change":257,"volume":1696,"transactions":9,"vwap":2027},"2025-08-14",26.58,27.02,24.5,{"date":2146,"open":2147,"high":2148,"low":2147,"close":631,"change":704,"percent_change":2149,"volume":2150,"transactions":9,"vwap":631},"2025-08-13",26.14,27.29,3.18,71400,{"date":2152,"open":2153,"high":597,"low":800,"close":2147,"change":1916,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2147},"2025-08-12",25.27,4.23,73900,{"date":2157,"open":928,"high":660,"low":2158,"close":2159,"change":1972,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-08-11",24.0049992,25.08,2.41,70800,{"date":2163,"open":813,"high":2164,"low":2165,"close":2166,"change":898,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-08-08",25.83,23.12,24.49,3.82,111000,{"date":2170,"open":1852,"high":1852,"low":894,"close":2171,"change":1867,"percent_change":141,"volume":2172,"transactions":9,"vwap":2171},"2025-08-07",23.59,44400,{"date":2174,"open":1885,"high":937,"low":2175,"close":2176,"change":188,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-08-06",23.515,23.67,0.68,49300,{"date":2180,"open":2181,"high":2176,"low":968,"close":1810,"change":396,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1810},"2025-08-05",23.29,1.56,27800,{"date":2185,"open":2186,"high":2187,"low":2188,"close":1910,"change":891,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1910},"2025-08-04",22.73,23.17,22.707,1.76,42900,{"date":2192,"open":2193,"high":1534,"low":1548,"close":1804,"change":524,"percent_change":1836,"volume":2194,"transactions":9,"vwap":1804},"2025-08-01",22.17,88600,{"date":2196,"open":2193,"high":1901,"low":2197,"close":967,"change":599,"percent_change":599,"volume":2055,"transactions":9,"vwap":967},"2025-07-31",22.16,{"date":2199,"open":945,"high":2200,"low":1415,"close":967,"change":141,"percent_change":2201,"volume":2202,"transactions":9,"vwap":967},"2025-07-30",22.87,-1.5,57800,{"date":2204,"open":961,"high":2205,"low":1523,"close":2206,"change":963,"percent_change":643,"volume":2207,"transactions":9,"vwap":2206},"2025-07-29",22.98,22.72,36400,{"date":2209,"open":2210,"high":2210,"low":2211,"close":2212,"change":1608,"percent_change":257,"volume":2207,"transactions":9,"vwap":2212},"2025-07-28",22.84,22.58,22.74,{"date":2214,"open":2212,"high":2210,"low":1926,"close":1804,"change":349,"percent_change":1002,"volume":2215,"transactions":9,"vwap":1804},"2025-07-25",30800,{"date":2217,"open":2218,"high":943,"low":2219,"close":1001,"change":1371,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1001},"2025-07-24",22.82,22.319,-1.62,69200,{"date":2223,"open":2224,"high":1947,"low":2225,"close":2226,"change":1146,"percent_change":2227,"volume":973,"transactions":9,"vwap":2226},"2025-07-23",23.25,22.79,22.88,-0.95,{"date":2229,"open":2230,"high":903,"low":2230,"close":1904,"change":1417,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1904},"2025-07-22",22.29,5.29,91400,{"date":2234,"open":993,"high":1832,"low":1073,"close":2235,"change":425,"percent_change":258,"volume":2236,"transactions":9,"vwap":2235},"2025-07-21",21.94,67700,{"date":2238,"open":999,"high":999,"low":1012,"close":1445,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1445},"2025-07-18",-0.52,-2.31,49100,{"date":2243,"open":1523,"high":2210,"low":2244,"close":2245,"change":1067,"percent_change":726,"volume":2246,"transactions":9,"vwap":2245},"2025-07-17",22.45,22.49,43400,{"date":2248,"open":2200,"high":2249,"low":2250,"close":1517,"change":1867,"percent_change":850,"volume":2251,"transactions":9,"vwap":1517},"2025-07-16",22.89,22.3,69800,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":229,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-07-15",23.33,23.633,22.67,22.7,-2.62,70600,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":1067,"percent_change":994,"volume":2266,"transactions":9,"vwap":2265},"2025-07-14",23.3,23.6,23.11,23.31,68700,{"date":2268,"open":2269,"high":2270,"low":2262,"close":2271,"change":1146,"percent_change":209,"volume":1478,"transactions":9,"vwap":2271},"2025-07-11",23.42,23.8,23.44,{"date":2273,"open":2274,"high":2275,"low":934,"close":1816,"change":643,"percent_change":321,"volume":2276,"transactions":9,"vwap":1816},"2025-07-10",23.81,24.2,69600,{"date":2278,"open":2224,"high":2274,"low":2224,"close":913,"change":1549,"percent_change":2279,"volume":2280,"transactions":9,"vwap":913},"2025-07-09",1.93,94700,{"date":2282,"open":2171,"high":2283,"low":2262,"close":2262,"change":258,"percent_change":1068,"volume":2150,"transactions":9,"vwap":2262},"2025-07-08",23.77,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2271,"change":2289,"percent_change":1922,"volume":1966,"transactions":9,"vwap":2271},"2025-07-07",23.82,24.21,23.4,-0.53,{"date":2291,"open":2292,"high":2293,"low":2294,"close":937,"change":1131,"percent_change":471,"volume":852,"transactions":9,"vwap":937},"2025-07-03",23.91,24.040001,23.5,{"date":2296,"open":1018,"high":2297,"low":1018,"close":2292,"change":248,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2292},"2025-07-02",23.985,2.05,63900,{"date":2301,"open":953,"high":2302,"low":953,"close":897,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":897},"2025-07-01",24.17,0.77,3.4,108800,{"date":2307,"open":1523,"high":943,"low":2308,"close":945,"change":53,"percent_change":2309,"volume":2310,"transactions":9,"vwap":945},"2025-06-30",22.255,0.8,80200,{"date":2312,"open":1926,"high":2313,"low":1013,"close":1432,"change":480,"percent_change":53,"volume":2314,"transactions":9,"vwap":1432},"2025-06-27",22.745,329200,{"date":2316,"open":1546,"high":1926,"low":1040,"close":1020,"change":462,"percent_change":1494,"volume":2317,"transactions":9,"vwap":1020},"2025-06-26",56800,{"date":2319,"open":945,"high":945,"low":1826,"close":2320,"change":726,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-06-25",22.13,-2.51,71000,{"date":2324,"open":2218,"high":954,"low":2325,"close":2257,"change":53,"percent_change":2309,"volume":2326,"transactions":9,"vwap":2257},"2025-06-24",22.535,114100,{"date":2328,"open":992,"high":945,"low":992,"close":2329,"change":1215,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-06-23",22.52,2.46,145200,{"date":2333,"open":1040,"high":1434,"low":1130,"close":1063,"change":524,"percent_change":279,"volume":2334,"transactions":9,"vwap":1063},"2025-06-20",166100,{"date":2336,"open":2337,"high":2338,"low":2337,"close":1433,"change":1671,"percent_change":404,"volume":2339,"transactions":9,"vwap":1433},"2025-06-18",21.58,22.27,151400,{"date":2341,"open":1434,"high":2342,"low":2343,"close":1400,"change":141,"percent_change":1286,"volume":2344,"transactions":9,"vwap":1400},"2025-06-17",22.388,21.67,161100,{"date":2346,"open":1798,"high":983,"low":1798,"close":2347,"change":718,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-06-16",22.049999,1.24,53600,{"date":2351,"open":1434,"high":2352,"low":2353,"close":1081,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":1081},"2025-06-13",22.325,21.705,-0.59,-2.64,85900,{"date":2358,"open":2359,"high":2360,"low":2359,"close":1524,"change":53,"percent_change":1008,"volume":2006,"transactions":9,"vwap":1524},"2025-06-12",21.93,22.445,{"date":2362,"open":1804,"high":1915,"low":1827,"close":1827,"change":1378,"percent_change":2363,"volume":2364,"transactions":9,"vwap":1827},"2025-06-11",-1.73,67600,{"date":2366,"open":1013,"high":2218,"low":1013,"close":2211,"change":891,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2211},"2025-06-10",1.8,66500,{"date":2370,"open":1434,"high":967,"low":1377,"close":1927,"change":580,"percent_change":2371,"volume":2372,"transactions":9,"vwap":1927},"2025-06-09",1.19,68300,{"date":2374,"open":2375,"high":2376,"low":1130,"close":1377,"change":1868,"percent_change":2377,"volume":2378,"transactions":9,"vwap":1377},"2025-06-06",22.56,22.64,-1.48,95900,{"date":2380,"open":1020,"high":2381,"low":1518,"close":969,"change":1277,"percent_change":924,"volume":2382,"transactions":9,"vwap":969},"2025-06-05",22.59,100100,{"date":2384,"open":2211,"high":1804,"low":1529,"close":1523,"change":1214,"percent_change":2385,"volume":2386,"transactions":9,"vwap":1523},"2025-06-04",0.49,68600,{"date":2388,"open":2389,"high":2390,"low":1012,"close":1383,"change":1541,"percent_change":2391,"volume":2392,"transactions":9,"vwap":1383},"2025-06-03",21.95,22.495,2.1,104800,{"date":2394,"open":1546,"high":2395,"low":2359,"close":2359,"change":1364,"percent_change":2220,"volume":2396,"transactions":9,"vwap":2359},"2025-06-02",22.725,99100,{"date":2398,"open":1434,"high":1926,"low":1798,"close":2230,"change":395,"percent_change":1549,"volume":2399,"transactions":9,"vwap":2230},"2025-05-30",94600,{"date":2401,"open":1090,"high":2206,"low":1445,"close":1827,"change":2402,"percent_change":947,"volume":2403,"transactions":9,"vwap":1827},"2025-05-29",0.125,76000,{"date":2405,"open":2406,"high":2407,"low":2359,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-05-28",22.61,23.397,22.065001,-0.455,-2.02,116600,{"date":2413,"open":2186,"high":2414,"low":2352,"close":2329,"change":480,"percent_change":53,"volume":2415,"transactions":9,"vwap":2329},"2025-05-27",22.9,52000,{"date":2417,"open":1927,"high":986,"low":1927,"close":1432,"change":678,"percent_change":396,"volume":2276,"transactions":9,"vwap":1432},"2025-05-23",{"date":2419,"open":1432,"high":2420,"low":1524,"close":2421,"change":208,"percent_change":979,"volume":2422,"transactions":9,"vwap":2421},"2025-05-22",22.905,22.4,83000,{"date":2424,"open":2425,"high":1027,"low":2426,"close":2256,"change":1341,"percent_change":2427,"volume":2322,"transactions":9,"vwap":2256},"2025-05-21",23.08,22.43,-3.04,{"date":2429,"open":2430,"high":2271,"low":1693,"close":2431,"change":608,"percent_change":480,"volume":2432,"transactions":9,"vwap":2431},"2025-05-20",23.27,23.38,61000,{"date":2434,"open":2181,"high":1810,"low":2435,"close":2436,"change":508,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-05-19",23.2,23.37,-0.97,58600,{"date":2440,"open":2431,"high":2441,"low":2435,"close":2263,"change":300,"percent_change":558,"volume":2442,"transactions":9,"vwap":2263},"2025-05-16",23.745,92300,{"date":2444,"open":1027,"high":2445,"low":903,"close":2446,"change":72,"percent_change":898,"volume":2447,"transactions":9,"vwap":2446},"2025-05-15",23.92,23.53,98500,{"date":2449,"open":946,"high":2450,"low":2451,"close":1947,"change":1146,"percent_change":209,"volume":2452,"transactions":9,"vwap":1947},"2025-05-14",23.696,22.83,120000,{"date":2454,"open":1910,"high":2455,"low":1440,"close":1938,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":1938},"2025-05-13",25.09,-2.19,-8.51,201400,{"date":2460,"open":2461,"high":2143,"low":2462,"close":2463,"change":162,"percent_change":875,"volume":2464,"transactions":9,"vwap":2463},"2025-05-12",26.13,25.265,25.73,86400,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2469,"change":1169,"percent_change":1506,"volume":2470,"transactions":9,"vwap":2469},"2025-05-09",25.34,25.51,24.85,40200,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":279,"volume":918,"transactions":9,"vwap":2476},"2025-05-08",25.059999,25.54,24.98,25.32,0.425,{"date":2479,"open":2480,"high":660,"low":1953,"close":2481,"change":2087,"percent_change":1621,"volume":2482,"transactions":9,"vwap":2481},"2025-05-07",25.15,24.895,33000,{"date":2484,"open":805,"high":2485,"low":840,"close":2486,"change":2487,"percent_change":416,"volume":2488,"transactions":9,"vwap":2486},"2025-05-06",25.025,24.91,-0.185,24400,{"date":2490,"open":818,"high":2491,"low":921,"close":2492,"change":2493,"percent_change":1842,"volume":2494,"transactions":9,"vwap":2492},"2025-05-05",25.525,25.094999,-0.125,41700,{"date":2496,"open":2497,"high":2498,"low":2499,"close":848,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":848},"2025-05-02",24.52,25.405,24.45,0.92,3.79,61300,{"date":2504,"open":2505,"high":2506,"low":2507,"close":1858,"change":2508,"percent_change":1671,"volume":2509,"transactions":9,"vwap":1858},"2025-05-01",24.38,24.62,24.12,-0.025,59200,{"date":2511,"open":2512,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":1700,"volume":2516,"transactions":9,"vwap":2514},"2025-04-30",24.55,24.14,24.325,-0.255,53100,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":53,"percent_change":2523,"volume":2128,"transactions":9,"vwap":2522},"2025-04-29",24.34,24.735,24.253,24.58,0.74,{"date":2525,"open":2526,"high":833,"low":2527,"close":1880,"change":20,"percent_change":229,"volume":2528,"transactions":9,"vwap":1880},"2025-04-28",24.505,24.125,37600,{"date":2530,"open":2499,"high":2531,"low":2532,"close":2512,"change":141,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2512},"2025-04-25",24.76,24.27,-1.37,46200,{"date":2536,"open":2537,"high":866,"low":2538,"close":2539,"change":1132,"percent_change":1589,"volume":2540,"transactions":9,"vwap":2539},"2025-04-24",24.94,24.37,24.89,48700,{"date":180,"open":2542,"high":2543,"low":2522,"close":2544,"change":994,"percent_change":2456,"volume":2372,"transactions":9,"vwap":2544},25.16,25.355,24.61]