[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HFWA":3,"homepage-market-summary":35,"stock-historical-HFWA":174},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HFWA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Heritage Financial Corp","Nasdaq",null,"SAVINGS INSTITUTIONS, NOT FEDERALLY CHARTERED","Heritage Financial Corp is a bank holding company. The company, through its subsidiary, provides commercial lending and deposit relationships with small businesses and their owners in its market areas and attracts deposits from the general public. It accepts various deposit products, such as non-interest demand accounts, money market accounts, savings accounts, and certificates of deposit. Besides, the Bank also makes real estate construction loans, land development loans, and consumer loans, and originates first mortgage loans on residential properties mainly located in its market area. Geographically, all the business activity functions through the region of the United States.","755","Olympia, WA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.5537,1,"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},28.14,28.21,28.48,27.91,27.89,0.25,0.9,369962.719373,7889,28.1511,31.25,21.32,296627.111486192,68.7,7145,{"status":36,"indices":37,"watchlist":79,"sectors":101,"benchmarks":156},"success",[38,46,52,59,66,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":17,"is_up":44,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":44,"sparkline":58,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":44,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":26,"is_up":44,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2815.2,25,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":14,"sparkline":78,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":44,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":44,"sparkline":93,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":44,"sparkline":100,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[102,107,112,117,122,126,131,136,141,146,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":44},"Technology","XLK",1.01,199.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":44},"Financials","XLF",0.06,53.49,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":118,"etf":119,"change":120,"price":121,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":123,"etf":124,"change":25,"price":125,"is_up":44},"Consumer Staples","XLP",80.53,{"name":127,"etf":128,"change":129,"price":130,"is_up":44},"Energy","XLE",0.4,62.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":137,"etf":138,"change":139,"price":140,"is_up":44},"Materials","XLB",0.66,48.86,{"name":142,"etf":143,"change":144,"price":145,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":147,"etf":148,"change":149,"price":150,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":152,"etf":153,"change":154,"price":155,"is_up":44},"Comm Services","XLC",0.35,110.32,[157,162,166,170],{"ticker":158,"name":159,"price":160,"change":161,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":163,"name":164,"price":165,"change":92,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":167,"name":168,"price":169,"change":57,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":171,"name":172,"price":173,"change":26,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":175,"page":17,"page_size":176,"total_pages":17,"summary":177,"data":182},365,1000,{"period_high":30,"period_low":31,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":20,"start_date":181,"end_date":5},259884,94857677.871548,24.18,"2025-04-22",[183,184,194,204,215,225,233,244,252,262,271,281,292,303,314,323,332,341,352,363,373,382,390,399,407,416,425,434,443,453,464,475,485,495,505,515,526,536,546,554,562,573,583,592,601,611,622,632,641,651,660,667,676,686,694,703,707,714,720,726,733,740,746,752,758,764,769,775,780,786,792,796,803,808,813,819,823,829,835,840,845,851,858,865,873,881,887,895,902,909,915,923,928,935,944,951,959,966,973,981,988,994,998,1001,1007,1012,1017,1023,1029,1036,1042,1049,1055,1059,1065,1071,1077,1084,1090,1093,1097,1101,1106,1113,1118,1124,1130,1137,1143,1149,1157,1165,1171,1177,1184,1193,1200,1206,1215,1222,1230,1236,1244,1249,1256,1264,1270,1276,1283,1289,1293,1301,1305,1309,1312,1318,1325,1328,1333,1337,1341,1348,1352,1357,1360,1364,1369,1374,1379,1387,1391,1395,1403,1409,1415,1421,1426,1434,1440,1445,1452,1458,1466,1473,1481,1485,1493,1499,1505,1513,1521,1526,1531,1536,1542,1546,1550,1558,1564,1567,1572,1576,1581,1586,1594,1599,1604,1610,1615,1620,1625,1630,1636,1641,1650,1656,1664,1671,1677,1684,1693,1701,1708,1714,1719,1726,1733,1740,1745,1750,1756,1762,1767,1772,1779,1786,1791,1794,1802,1808,1812,1818,1824,1829,1836,1842,1849,1853,1857,1863,1867,1872,1876,1881,1885,1889,1892,1895,1899,1903,1907,1913,1916,1920,1923,1927,1932,1936,1941,1947,1952,1957,1962,1965,1970,1975,1978,1981,1985,1989,1994,1999,2003,2008,2013,2019,2026,2030,2037,2043,2047,2052,2057,2063,2069,2075,2081,2086,2090,2095,2099,2104,2109,2114,2119,2124,2128,2131,2134,2138,2141,2144,2147,2150,2153,2157,2161,2166,2172,2175,2180,2184,2189,2194,2198,2201,2206,2210,2214,2219,2225,2229,2234,2238,2243,2246,2251,2255,2258,2261,2267,2274,2278,2282,2287,2290,2294,2297,2300,2303,2306,2311,2315,2319,2322,2325,2329,2332,2336,2340,2343,2347,2350,2355,2358],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":185,"open":186,"high":187,"low":188,"close":24,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",27.47,27.95,26.97,0.26,0.94,474177.119248,8940,27.5985,{"date":195,"open":23,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",28.025,27.35,27.63,-0.18,-0.65,428436.730912,8094,27.6068,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",28.16,28.32,27.69,27.81,-0.35,-1.24,339624.952934,8000,27.8478,{"date":216,"open":217,"high":218,"low":219,"close":206,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",28.52,28.53,28.07,-0.41,-1.44,370702.654398,8140,28.1896,{"date":226,"open":227,"high":228,"low":227,"close":229,"change":144,"percent_change":120,"volume":230,"transactions":231,"vwap":232},"2026-09-25",28.26,28.61,28.57,419989.133314,9372,28.5209,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",28,28.34,27.84,28.25,0.3,1.07,422611.594238,8321,28.125,{"date":245,"open":227,"high":22,"low":246,"close":187,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",27.92,-0.27,-0.96,352915.4294,8313,28.0841,{"date":253,"open":254,"high":255,"low":206,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",28.28,28.755,28.22,0.22,0.79,486665.971632,9946,28.3693,{"date":263,"open":264,"high":265,"low":235,"close":235,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",28.2,28.375,-0.19,-0.67,267045.661238,6437,28.0941,{"date":272,"open":273,"high":238,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",27.93,27.66,28.19,0.1,0.36,800433.851816,7376,28.1009,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",28.23,28.24,27.88,28.09,0.08,0.29,459769.543404,9614,28.0707,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",28.43,28.5,27.55,28.01,-0.5,-1.75,469371.602392,10616,28.1276,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",28.45,28.75,28.395,28.51,-0.03,-0.11,394002.335749,8279,28.5449,{"date":315,"open":294,"high":316,"low":307,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",28.81,28.54,0.13,0.46,462964.042454,10365,28.5787,{"date":324,"open":325,"high":326,"low":284,"close":327,"change":328,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",28.6,28.83,28.41,0,524137.54668,9426,28.4833,{"date":333,"open":334,"high":335,"low":20,"close":327,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",28.33,28.56,0.04,0.14,915398.180029,15188,28.4113,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",28.73,28.85,28.31,28.37,-0.53,-1.83,325995.715916,7533,28.4951,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",29.16,29.205,28.84,28.9,-0.39,-1.33,368772.725511,7812,29.0148,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":110,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",29.06,29.49,29.05,29.29,0.21,221959.961674,7215,29.3061,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":328,"percent_change":328,"volume":379,"transactions":380,"vwap":381},"2026-09-03",29.41,29.58,29.055,29.23,389088.408239,8822,29.2049,{"date":383,"open":384,"high":368,"low":384,"close":378,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",28.68,0.67,2.35,359690.358055,9345,29.163,{"date":391,"open":392,"high":393,"low":394,"close":335,"change":115,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",28.46,28.735,28.4,-0.04,616947.933472,11835,28.5253,{"date":400,"open":401,"high":402,"low":22,"close":229,"change":403,"percent_change":210,"volume":404,"transactions":405,"vwap":406},"2026-08-31",28.65,28.7,-0.1,223058.644186,7001,28.5903,{"date":408,"open":402,"high":409,"low":335,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",28.87,28.67,0.01,0.03,217657.280395,7116,28.6787,{"date":417,"open":317,"high":402,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",28.3,28.66,-0.08,-0.28,205700.685582,6716,28.5825,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":309,"percent_change":403,"volume":431,"transactions":432,"vwap":433},"2026-08-26",28.89,29.034,28.71,28.74,233807.968572,6326,28.7892,{"date":435,"open":436,"high":437,"low":393,"close":438,"change":247,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",29.07,29.165,28.77,-0.93,230594.66448,5302,28.8137,{"date":444,"open":354,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",29.32,29.02,29.04,-0.06,-0.21,340512.892128,7407,29.1121,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",29.15,29.335,28.72,29.1,0.15,0.52,322997.144191,8326,29.0463,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",28.8,29.015,28.58,28.95,0.095,0.33,274227.908508,7131,28.8666,{"date":476,"open":477,"high":478,"low":457,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",29.45,29.61,28.855,-0.595,-2.02,288236.768979,9728,28.9928,{"date":486,"open":487,"high":488,"low":489,"close":477,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-18",29.68,29.695,29.36,-0.15,-0.51,300704.233866,7271,29.4749,{"date":496,"open":497,"high":498,"low":477,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",29.69,29.89,29.6,-0.14,-0.47,269194.329422,8101,29.5913,{"date":506,"open":507,"high":508,"low":487,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",29.88,30.13,29.74,-0.24,-0.8,202993.71606,6182,29.8033,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",29.97,30.1,29.86,29.98,0.19,0.64,238360.765092,6318,29.9748,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":189,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",29.59,29.945,29.47,29.79,0.88,271501.71286,7530,29.7823,{"date":537,"open":538,"high":509,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",29.51,29.4201,29.53,0.12,0.41,390169.595682,8978,29.5749,{"date":547,"open":445,"high":548,"low":447,"close":375,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",29.46,-0.09,-0.31,380308.833102,9031,29.2685,{"date":555,"open":376,"high":556,"low":557,"close":558,"change":490,"percent_change":491,"volume":559,"transactions":560,"vwap":561},"2026-08-07",29.77,29.2,29.5,454746.639054,12327,29.595,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",30.22,30.385,29.625,29.65,-0.36,-1.2,430902.386851,8900,29.7242,{"date":574,"open":575,"high":576,"low":507,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-05",30.28,30.33,30.01,-0.52,-1.7,362155.085353,10802,30.0226,{"date":584,"open":577,"high":585,"low":586,"close":587,"change":460,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-04",30.625,29.875,30.53,1.73,413923.390889,10037,30.4646,{"date":593,"open":594,"high":595,"low":596,"close":577,"change":597,"percent_change":190,"volume":598,"transactions":599,"vwap":600},"2026-08-03",30.16,30.23,29.815,0.28,383236.397052,9334,30.0348,{"date":602,"open":558,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",29.82,28.995,29.73,0.18,0.61,436063.334519,11861,29.5985,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-30",29.91,29.95,29.52,29.55,-0.29,-0.97,449525.514483,11127,29.6738,{"date":623,"open":624,"high":625,"low":376,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-29",29.71,29.9,29.84,-0.05,-0.17,518735.199934,12424,29.7572,{"date":633,"open":634,"high":635,"low":636,"close":498,"change":637,"percent_change":239,"volume":638,"transactions":639,"vwap":640},"2026-07-28",30.02,30.845,29.63,0.09,390074.420067,10300,29.9238,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":568,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-27",30.21,30.73,29.78,29.8,-1.19,487157.890664,9921,29.9013,{"date":652,"open":653,"high":654,"low":507,"close":594,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-24",30.3,30.895,-0.13,-0.43,751958.597923,16467,30.2836,{"date":661,"open":594,"high":576,"low":557,"close":662,"change":663,"percent_change":277,"volume":664,"transactions":665,"vwap":666},"2026-07-23",30.29,0.11,1100712.129757,21412,29.8274,{"date":668,"open":669,"high":653,"low":519,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-22",30.25,30.18,-0.23,-0.76,461959.114905,11888,30.1051,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":490,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-21",30.4,31.055,30.09,30.41,-0.49,543695.407948,12532,30.3985,{"date":687,"open":688,"high":689,"low":662,"close":690,"change":336,"percent_change":318,"volume":691,"transactions":692,"vwap":693},"2026-07-20",30.47,30.66,30.56,363341.046966,10053,30.4993,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-17",31,31.1,30.39,30.52,-0.73,-2.34,403700,{"date":704,"open":669,"high":30,"low":669,"close":30,"change":240,"percent_change":705,"volume":706,"transactions":9,"vwap":30},"2026-07-16",3.55,489000,{"date":708,"open":709,"high":662,"low":710,"close":670,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":670},"2026-07-15",29.67,29.66,0.57,1.93,442500,{"date":715,"open":716,"high":517,"low":717,"close":478,"change":718,"percent_change":267,"volume":719,"transactions":9,"vwap":478},"2026-07-14",29.81,29.57,-0.2,373400,{"date":721,"open":615,"high":507,"low":722,"close":716,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":716},"2026-07-13",29.37,0.39,1.33,448500,{"date":727,"open":378,"high":728,"low":729,"close":730,"change":257,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-07-10",29.54,29.01,29.42,0.75,207700,{"date":734,"open":735,"high":477,"low":736,"close":557,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":557},"2026-07-09",28.86,28.76,0.5,1.74,235400,{"date":741,"open":445,"high":742,"low":317,"close":402,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":402},"2026-07-08",29.75,-0.74,-2.51,255000,{"date":747,"open":716,"high":517,"low":748,"close":749,"change":750,"percent_change":211,"volume":751,"transactions":9,"vwap":749},"2026-07-07",29.43,29.44,-0.37,214800,{"date":753,"open":754,"high":755,"low":722,"close":716,"change":663,"percent_change":756,"volume":757,"transactions":9,"vwap":716},"2026-07-06",29.48,30.19,0.37,184100,{"date":759,"open":760,"high":761,"low":730,"close":762,"change":347,"percent_change":299,"volume":763,"transactions":9,"vwap":762},"2026-07-02",30.35,30.58,29.7,220700,{"date":765,"open":636,"high":766,"low":548,"close":595,"change":607,"percent_change":767,"volume":768,"transactions":9,"vwap":595},"2026-07-01",30.34,2.06,308800,{"date":770,"open":771,"high":772,"low":773,"close":772,"change":257,"percent_change":731,"volume":774,"transactions":9,"vwap":772},"2026-06-30",29.4,29.62,29.13,228100,{"date":776,"open":777,"high":558,"low":729,"close":771,"change":778,"percent_change":220,"volume":779,"transactions":9,"vwap":771},"2026-06-29",29.38,-0.12,434100,{"date":781,"open":782,"high":709,"low":783,"close":615,"change":784,"percent_change":258,"volume":785,"transactions":9,"vwap":615},"2026-06-26",29.34,29.21,0.23,1502600,{"date":787,"open":788,"high":558,"low":789,"close":368,"change":790,"percent_change":240,"volume":791,"transactions":9,"vwap":368},"2026-06-25",28.98,28.59,0.31,250000,{"date":793,"open":343,"high":455,"low":468,"close":788,"change":25,"percent_change":794,"volume":795,"transactions":9,"vwap":788},"2026-06-24",0.87,285000,{"date":797,"open":798,"high":356,"low":799,"close":343,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":343},"2026-06-23",28.12,28.08,0.65,2.31,256700,{"date":804,"open":805,"high":236,"low":805,"close":799,"change":806,"percent_change":711,"volume":807,"transactions":9,"vwap":799},"2026-06-22",27.85,0.16,265400,{"date":809,"open":237,"high":254,"low":810,"close":246,"change":129,"percent_change":811,"volume":812,"transactions":9,"vwap":246},"2026-06-18",27.6,1.45,479300,{"date":814,"open":238,"high":392,"low":815,"close":816,"change":700,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-17",27.3,27.52,-2.58,408800,{"date":820,"open":410,"high":356,"low":821,"close":238,"change":266,"percent_change":267,"volume":822,"transactions":9,"vwap":238},"2026-06-16",28.15,399700,{"date":824,"open":354,"high":368,"low":346,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-15",28.44,-0.6,-2.07,236200,{"date":830,"open":357,"high":831,"low":326,"close":832,"change":257,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-12",29.12,29.040001,0.76,223000,{"date":836,"open":837,"high":838,"low":295,"close":837,"change":276,"percent_change":154,"volume":839,"transactions":9,"vwap":837},"2026-06-11",28.82,28.99,273700,{"date":841,"open":335,"high":842,"low":843,"close":457,"change":149,"percent_change":85,"volume":844,"transactions":9,"vwap":457},"2026-06-10",28.92,28.38,276200,{"date":846,"open":847,"high":430,"low":847,"close":236,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":236},"2026-06-09",28.059999,0.43,1.54,242400,{"date":852,"open":853,"high":854,"low":855,"close":23,"change":318,"percent_change":856,"volume":857,"transactions":9,"vwap":23},"2026-06-08",27.94,28.18,27.38,0.47,194000,{"date":859,"open":860,"high":20,"low":861,"close":862,"change":806,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-05",27.54,27.49,27.78,0.58,206300,{"date":866,"open":867,"high":208,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-04",27.09,26.98,27.62,0.93,3.48,255400,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":700,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-03",27.25,27.26,26.66,26.69,-2.66,249400,{"date":882,"open":883,"high":861,"low":883,"close":884,"change":144,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-02",27.01,27.42,1.18,225600,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":490,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-01",27.39,27.45,26.68,27.1,-0.55,388300,{"date":896,"open":897,"high":898,"low":899,"close":875,"change":549,"percent_change":900,"volume":901,"transactions":9,"vwap":875},"2026-05-29",27.27,27.56,27.24,-0.33,312200,{"date":903,"open":904,"high":905,"low":906,"close":905,"change":189,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-28",27.08,27.34,26.75,0.96,195300,{"date":910,"open":911,"high":911,"low":912,"close":904,"change":347,"percent_change":913,"volume":914,"transactions":9,"vwap":904},"2026-05-27",27.7,27.02,-1.92,172700,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":848,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-05-26",27.28,27.67,26.79,27.61,1.58,229300,{"date":924,"open":815,"high":889,"low":925,"close":926,"change":336,"percent_change":459,"volume":927,"transactions":9,"vwap":926},"2026-05-22",27.07,27.18,173300,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":309,"percent_change":310,"volume":934,"transactions":9,"vwap":933},"2026-05-21",26.93,27.36,26.52,27.14,237400,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-20",26.57,27.22,26.39,27.17,0.62,2.34,277000,{"date":945,"open":946,"high":878,"low":947,"close":948,"change":420,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-19",26.49,26.23,26.55,-0.3,169600,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":801,"volume":958,"transactions":9,"vwap":956},"2026-05-18",26.11,26.65,25.84,26.63,0.6,205600,{"date":960,"open":961,"high":877,"low":962,"close":963,"change":964,"percent_change":579,"volume":965,"transactions":9,"vwap":963},"2026-05-15",26.43,25.85,26.030001,-0.45,323200,{"date":967,"open":968,"high":969,"low":968,"close":970,"change":288,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-14",26.37,26.77,26.48,1.11,200900,{"date":974,"open":948,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-13",26.78,26.16,26.19,-0.56,-2.09,276300,{"date":982,"open":983,"high":984,"low":985,"close":906,"change":266,"percent_change":986,"volume":987,"transactions":9,"vwap":906},"2026-05-12",26.94,27,26.14,-0.71,262000,{"date":989,"open":198,"high":208,"low":990,"close":983,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":983},"2026-05-11",26.91,-0.58,-2.11,212500,{"date":995,"open":996,"high":810,"low":875,"close":816,"change":276,"percent_change":277,"volume":997,"transactions":9,"vwap":816},"2026-05-08",27.44,188800,{"date":999,"open":861,"high":911,"low":917,"close":884,"change":395,"percent_change":490,"volume":1000,"transactions":9,"vwap":884},"2026-05-07",239800,{"date":1002,"open":889,"high":1003,"low":897,"close":1004,"change":448,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-06",27.64,27.46,-0.22,202000,{"date":1008,"open":1009,"high":1010,"low":912,"close":816,"change":460,"percent_change":712,"volume":1011,"transactions":9,"vwap":816},"2026-05-05",27.030001,27.57,213500,{"date":1013,"open":931,"high":810,"low":188,"close":984,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":984},"2026-05-04",-0.61,-2.21,244700,{"date":1018,"open":1019,"high":1020,"low":1021,"close":920,"change":637,"percent_change":471,"volume":1022,"transactions":9,"vwap":920},"2026-05-01",27.51,27.87,27.32,151000,{"date":1024,"open":1009,"high":1025,"low":1026,"close":816,"change":790,"percent_change":1027,"volume":1028,"transactions":9,"vwap":816},"2026-04-30",27.9,26.92,1.14,309300,{"date":1030,"open":198,"high":198,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-04-29",26.88,27.21,-0.38,-1.38,317600,{"date":1037,"open":186,"high":805,"low":1038,"close":1039,"change":25,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-04-28",26.6,27.59,0.91,380700,{"date":1043,"open":1044,"high":1045,"low":1046,"close":905,"change":794,"percent_change":1047,"volume":1048,"transactions":9,"vwap":905},"2026-04-27",26.47,27.4,26.44,3.29,329900,{"date":1050,"open":860,"high":1020,"low":1051,"close":1044,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1044},"2026-04-24",26.3,-1.23,-4.44,555600,{"date":1056,"open":815,"high":438,"low":946,"close":911,"change":277,"percent_change":1057,"volume":1058,"transactions":9,"vwap":911},"2026-04-23",1.32,318500,{"date":1060,"open":1061,"high":1019,"low":1062,"close":905,"change":369,"percent_change":1063,"volume":1064,"transactions":9,"vwap":905},"2026-04-22",27.15,26.89,0.77,309200,{"date":1066,"open":898,"high":1067,"low":867,"close":1068,"change":964,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-04-21",27.68,27.13,-1.63,191700,{"date":1072,"open":1073,"high":1074,"low":815,"close":1075,"change":637,"percent_change":471,"volume":1076,"transactions":9,"vwap":1075},"2026-04-20",27.33,27.75,27.58,137800,{"date":1078,"open":1079,"high":1080,"low":940,"close":861,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":861},"2026-04-17",27.37,28.17,0.54,2,299000,{"date":1085,"open":878,"high":1086,"low":954,"close":1087,"change":655,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-04-16",27.11,26.95,-0.48,207600,{"date":1091,"open":925,"high":1061,"low":956,"close":904,"change":395,"percent_change":490,"volume":1092,"transactions":9,"vwap":904},"2026-04-15",176100,{"date":1094,"open":938,"high":876,"low":975,"close":1095,"change":403,"percent_change":750,"volume":1096,"transactions":9,"vwap":1095},"2026-04-14",27.12,192500,{"date":1098,"open":892,"high":1021,"low":1099,"close":938,"change":420,"percent_change":617,"volume":1100,"transactions":9,"vwap":938},"2026-04-13",26.9,186800,{"date":1102,"open":1103,"high":209,"low":940,"close":815,"change":978,"percent_change":1104,"volume":1105,"transactions":9,"vwap":815},"2026-04-10",27.77,-2.01,179400,{"date":1107,"open":1032,"high":1108,"low":1095,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-09",28.040001,27.86,0.45,1.64,299400,{"date":1114,"open":884,"high":853,"low":897,"close":1115,"change":43,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-08",27.41,2.74,262200,{"date":1119,"open":1120,"high":1121,"low":1122,"close":891,"change":369,"percent_change":258,"volume":1123,"transactions":9,"vwap":891},"2026-04-07",26.29,26.74,26.24,253100,{"date":1125,"open":1126,"high":932,"low":1127,"close":1044,"change":756,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1044},"2026-04-06",25.95,25.89,1.42,206400,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":627,"percent_change":266,"volume":1136,"transactions":9,"vwap":1135},"2026-04-02",25.65,26.13,25.47,26.1,219000,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1141,"change":459,"percent_change":863,"volume":1142,"transactions":9,"vwap":1141},"2026-04-01",26,26.53,26.15,317800,{"date":1144,"open":1126,"high":1145,"low":1146,"close":1139,"change":319,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1139},"2026-03-31",26.21,25.57,1.8,351400,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":756,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-03-30",25.43,25.61,25.26,25.54,1.47,329600,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":220,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-03-27",25.35,25.45,25.12,25.17,-1.6,230200,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1169,"change":328,"percent_change":328,"volume":1170,"transactions":9,"vwap":1169},"2026-03-26",25.27,25.63,25.58,249100,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1169,"change":541,"percent_change":856,"volume":1176,"transactions":9,"vwap":1169},"2026-03-25",25.6,25.88,25.34,208700,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":606,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-03-24",24.98,25.77,25.46,0.71,270700,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-03-23",25.29,25.82,24.99,25.28,0.59,2.39,427900,{"date":1194,"open":1195,"high":1189,"low":1196,"close":1197,"change":900,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-20",25.02,24.62,24.69,-1.32,2213200,{"date":1201,"open":1202,"high":1186,"low":1203,"close":1195,"change":239,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1195},"2026-03-19",24.53,24.45,1.21,356000,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-18",24.92,25.1,24.6,24.72,-0.34,-1.36,399000,{"date":1216,"open":1217,"high":1169,"low":1218,"close":1219,"change":510,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-03-17",25.41,24.96,25.059999,-0.95,291300,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":542,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-03-16",25.08,25.81,24.74,25.3,1.65,307500,{"date":1231,"open":1159,"high":1232,"low":1233,"close":1234,"change":718,"percent_change":511,"volume":1235,"transactions":9,"vwap":1234},"2026-03-13",25.73,24.77,24.89,230400,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":490,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-03-12",24.61,25.22,24.55,25.09,-0.59,267800,{"date":1245,"open":1246,"high":1134,"low":1234,"close":1247,"change":549,"percent_change":568,"volume":1248,"transactions":9,"vwap":1247},"2026-03-11",25.14,25.24,273600,{"date":1250,"open":1195,"high":1251,"low":1252,"close":1253,"change":337,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-03-10",25.92,24.9,25.33,0.56,279900,{"date":1257,"open":70,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-09",25.48,24.43,25.19,-0.16,-0.63,374800,{"date":1265,"open":1266,"high":1267,"low":1238,"close":1159,"change":220,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1159},"2026-03-06",25.040001,25.38,-1.59,220600,{"date":1271,"open":1126,"high":1272,"low":1160,"close":1273,"change":1242,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-03-05",26.040001,25.76,-2.24,164300,{"date":1277,"open":1278,"high":932,"low":1279,"close":1280,"change":337,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-04",26.34,26.07,26.35,0.53,154600,{"date":1284,"open":1225,"high":1285,"low":1258,"close":1145,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1145},"2026-03-03",26.36,-0.26,-0.98,254600,{"date":1290,"open":1291,"high":969,"low":1146,"close":1044,"change":110,"percent_change":784,"volume":1292,"transactions":9,"vwap":1044},"2026-03-02",25.91,215000,{"date":1294,"open":1087,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-02-27",27.059999,26.12,26.41,-1,-3.65,557000,{"date":1302,"open":274,"high":1303,"low":876,"close":1115,"change":655,"percent_change":501,"volume":1304,"transactions":9,"vwap":1115},"2026-02-26",28.13,298700,{"date":1306,"open":1021,"high":209,"low":1086,"close":860,"change":848,"percent_change":1307,"volume":1308,"transactions":9,"vwap":860},"2026-02-25",1.59,234900,{"date":1310,"open":1073,"high":816,"low":1062,"close":1086,"change":328,"percent_change":328,"volume":1311,"transactions":9,"vwap":1086},"2026-02-24",255500,{"date":1313,"open":206,"high":327,"low":1314,"close":1086,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1086},"2026-02-23",26.72,-1.16,-4.1,357400,{"date":1319,"open":1320,"high":207,"low":1321,"close":1322,"change":1323,"percent_change":907,"volume":1324,"transactions":9,"vwap":1322},"2026-02-20",28.049999,27.71,28.27,0.27,249000,{"date":1326,"open":1025,"high":264,"low":983,"close":235,"change":310,"percent_change":358,"volume":1327,"transactions":9,"vwap":235},"2026-02-19",281900,{"date":1329,"open":394,"high":788,"low":1330,"close":1331,"change":247,"percent_change":1220,"volume":1332,"transactions":9,"vwap":1331},"2026-02-18",27.99,28.11,306000,{"date":1334,"open":1080,"high":228,"low":798,"close":843,"change":288,"percent_change":1335,"volume":1336,"transactions":9,"vwap":843},"2026-02-17",1.03,325700,{"date":1338,"open":1074,"high":254,"low":186,"close":286,"change":277,"percent_change":1339,"volume":1340,"transactions":9,"vwap":286},"2026-02-13",1.3,231600,{"date":1342,"open":1108,"high":1343,"low":1068,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-02-12",28.29,27.73,-0.07,-0.25,286400,{"date":1349,"open":1025,"high":206,"low":861,"close":1350,"change":110,"percent_change":257,"volume":1351,"transactions":9,"vwap":1350},"2026-02-11",27.8,241100,{"date":1353,"open":187,"high":275,"low":890,"close":1354,"change":1033,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-02-10",27.74,-1.35,207300,{"date":1358,"open":847,"high":294,"low":1039,"close":798,"change":1345,"percent_change":1346,"volume":1359,"transactions":9,"vwap":798},"2026-02-09",230100,{"date":1361,"open":297,"high":825,"low":23,"close":275,"change":542,"percent_change":1362,"volume":1363,"transactions":9,"vwap":275},"2026-02-06",1.48,263000,{"date":1365,"open":917,"high":799,"low":1366,"close":862,"change":385,"percent_change":1367,"volume":1368,"transactions":9,"vwap":862},"2026-02-05",26.7,2.47,461700,{"date":1370,"open":1371,"high":926,"low":1371,"close":1086,"change":1190,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1086},"2026-02-04",26.58,2.22,285200,{"date":1375,"open":1376,"high":940,"low":985,"close":932,"change":1377,"percent_change":189,"volume":1378,"transactions":9,"vwap":932},"2026-02-03",26.46,0.07,231800,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":522,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-02-02",25.87,26.73,25.71,26.45,2.48,280000,{"date":1388,"open":1258,"high":1291,"low":1389,"close":1225,"change":471,"percent_change":1339,"volume":1390,"transactions":9,"vwap":1225},"2026-01-30",25.39,281400,{"date":1392,"open":1393,"high":962,"low":1239,"close":1258,"change":597,"percent_change":971,"volume":1394,"transactions":9,"vwap":1258},"2026-01-29",25.42,205800,{"date":1396,"open":1397,"high":1398,"low":1241,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-01-28",25.75,25.8,25.2,-0.79,-3.04,292700,{"date":1404,"open":939,"high":932,"low":1405,"close":1406,"change":568,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-01-27",25.74,25.99,-1.37,325100,{"date":1410,"open":1411,"high":1412,"low":1296,"close":1280,"change":671,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1280},"2026-01-26",26.56,26.83,-0.87,352900,{"date":1416,"open":1417,"high":1417,"low":1280,"close":1371,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1371},"2026-01-23",28.35,-1.56,-5.54,480200,{"date":1422,"open":1087,"high":207,"low":946,"close":20,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":20},"2026-01-22",1.88,7.16,523900,{"date":1427,"open":1428,"high":1429,"low":1233,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-01-21",25.07,26.31,26.26,1.41,5.67,315500,{"date":1435,"open":1436,"high":1219,"low":1437,"close":1438,"change":510,"percent_change":248,"volume":1439,"transactions":9,"vwap":1438},"2026-01-20",24.67,24.58,24.85,231100,{"date":1441,"open":1258,"high":1173,"low":1442,"close":1241,"change":501,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1241},"2026-01-16",25.049999,-1.84,271300,{"date":1446,"open":1447,"high":1168,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-01-15",24.41,25.56,1.15,4.71,366300,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1447,"change":1254,"percent_change":386,"volume":1457,"transactions":9,"vwap":1447},"2026-01-14",23.87,24.52,23.77,271900,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1005,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-01-13",24.17,24.73,23.82,23.85,-0.91,103100,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":448,"percent_change":1346,"volume":1472,"transactions":9,"vwap":1471},"2026-01-12",23.96,24.5,23.5,24.07,175300,{"date":1474,"open":1210,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-01-09",24.63,24.08,24.13,-0.42,-1.71,161300,{"date":1482,"open":1483,"high":1233,"low":1483,"close":1240,"change":385,"percent_change":1484,"volume":908,"transactions":9,"vwap":1240},"2026-01-08",23.74,2.81,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":656,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-01-07",24.29,24.39,23.8,23.88,-1.77,218800,{"date":1494,"open":1495,"high":1496,"low":1489,"close":1497,"change":257,"percent_change":1040,"volume":1498,"transactions":9,"vwap":1497},"2026-01-06",23.92,24.38,24.31,246800,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1503,"change":723,"percent_change":1228,"volume":1504,"transactions":9,"vwap":1503},"2026-01-05",23.61,24.46,24.09,186900,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":369,"volume":1512,"transactions":9,"vwap":1510},"2026-01-02",23.71,24,23.36,23.7,0.05,170400,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":421,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2025-12-31",23.97,24.059999,23.62,23.65,-1.17,184900,{"date":1522,"open":1488,"high":1259,"low":1462,"close":1523,"change":220,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2025-12-30",23.93,-1.68,234500,{"date":1527,"open":1259,"high":1026,"low":1528,"close":1529,"change":310,"percent_change":964,"volume":1530,"transactions":9,"vwap":1529},"2025-12-29",24.12,24.34,197200,{"date":1532,"open":1238,"high":1533,"low":1534,"close":1203,"change":420,"percent_change":900,"volume":1535,"transactions":9,"vwap":1203},"2025-12-26",24.7,24.28,125600,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1202,"change":627,"percent_change":718,"volume":1541,"transactions":9,"vwap":1202},"2025-12-24",24.64,24.78,24.49,106800,{"date":1543,"open":1234,"high":1219,"low":1544,"close":1437,"change":1545,"percent_change":1163,"volume":857,"transactions":9,"vwap":1437},"2025-12-23",24.54,-0.4,{"date":1547,"open":1234,"high":1253,"low":1548,"close":1179,"change":1377,"percent_change":597,"volume":1549,"transactions":9,"vwap":1179},"2025-12-22",24.57,299600,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":439,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2025-12-19",25.59,25.86,24.83,24.91,-3.6,578400,{"date":1559,"open":1553,"high":1560,"low":1561,"close":955,"change":1562,"percent_change":139,"volume":1563,"transactions":9,"vwap":955},"2025-12-18",26.09,25.7,0.17,309400,{"date":1565,"open":1153,"high":1561,"low":1260,"close":1566,"change":277,"percent_change":1128,"volume":1092,"transactions":9,"vwap":1566},"2025-12-17",25.67,{"date":1568,"open":1569,"high":1132,"low":1153,"close":1570,"change":778,"percent_change":501,"volume":1571,"transactions":9,"vwap":1570},"2025-12-16",25.5,25.31,209300,{"date":1573,"open":1569,"high":1132,"low":1253,"close":1151,"change":110,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1151},"2025-12-15",0.24,139700,{"date":1577,"open":1181,"high":1569,"low":1162,"close":1578,"change":1511,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2025-12-12",25.37,0.2,197500,{"date":1582,"open":1260,"high":1583,"low":1260,"close":1584,"change":637,"percent_change":277,"volume":1585,"transactions":9,"vwap":1584},"2025-12-11",25.53,25.32,199500,{"date":1587,"open":1588,"high":1589,"low":1503,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2025-12-10",24.24,25.44,25.23,0.89,3.66,320400,{"date":1595,"open":1596,"high":1538,"low":1597,"close":1529,"change":1377,"percent_change":288,"volume":1598,"transactions":9,"vwap":1529},"2025-12-09",24.27,24.01,156500,{"date":1600,"open":1488,"high":1601,"low":1602,"close":1596,"change":318,"percent_change":1081,"volume":1603,"transactions":9,"vwap":1596},"2025-12-08",24.56,24.14,144100,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1602,"change":1345,"percent_change":617,"volume":1609,"transactions":9,"vwap":1602},"2025-12-05",24.11,24.25,23.94,108200,{"date":1611,"open":1597,"high":1612,"low":1523,"close":1613,"change":318,"percent_change":1081,"volume":1614,"transactions":9,"vwap":1613},"2025-12-04",24.3,24.21,115600,{"date":1616,"open":1617,"high":1618,"low":1489,"close":1476,"change":337,"percent_change":863,"volume":1619,"transactions":9,"vwap":1476},"2025-12-03",23.95,24.37,149900,{"date":1621,"open":1622,"high":1460,"low":1463,"close":1608,"change":310,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1608},"2025-12-02",24.049999,-0.46,151900,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1622,"change":663,"percent_change":319,"volume":1092,"transactions":9,"vwap":1622},"2025-12-01",23.73,24.26,23.55,{"date":1631,"open":1632,"high":1633,"low":1463,"close":1608,"change":550,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1608},"2025-11-28",24.16,24.36,-1.28,160100,{"date":1637,"open":1596,"high":1196,"low":1638,"close":1607,"change":1005,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1607},"2025-11-26",24.2,-0.9,420100,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2025-11-25",23.57,24.65,23.53,24.47,1.17,5.02,294100,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":412,"percent_change":318,"volume":1006,"transactions":9,"vwap":1655},"2025-11-24",23.2,23.42,23.07,23.3,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-11-21",22.44,23.45,23.27,0.95,4.26,212100,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":663,"percent_change":737,"volume":1670,"transactions":9,"vwap":1669},"2025-11-20",22.41,22.76,21.94,22.32,217200,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1675,"change":1562,"percent_change":1063,"volume":1676,"transactions":9,"vwap":1675},"2025-11-19",22,22.34,22.21,198800,{"date":1678,"open":1679,"high":1680,"low":31,"close":1681,"change":711,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-11-18",21.46,22.08,22.040001,2.65,332400,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-11-17",22.15,22.18,21.43,21.47,-0.75,-3.38,139400,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":637,"volume":1700,"transactions":9,"vwap":1698},"2025-11-14",22.1,22.29,21.79,22.22,0.02,127000,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":628,"percent_change":672,"volume":1707,"transactions":9,"vwap":1706},"2025-11-13",22.28,22.52,22.07,22.2,115300,{"date":1709,"open":1710,"high":1711,"low":1669,"close":1712,"change":420,"percent_change":568,"volume":1713,"transactions":9,"vwap":1712},"2025-11-12",22.43,22.72,22.37,195200,{"date":1715,"open":1710,"high":1716,"low":1703,"close":1717,"change":1511,"percent_change":257,"volume":1718,"transactions":9,"vwap":1717},"2025-11-11",22.58,22.45,93900,{"date":1720,"open":1721,"high":1722,"low":1705,"close":1723,"change":1724,"percent_change":849,"volume":1725,"transactions":9,"vwap":1723},"2025-11-10",22.13,22.65,22.4,0.34,182500,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":328,"percent_change":328,"volume":1732,"transactions":9,"vwap":1731},"2025-11-07",22.049999,22.3,21.89,22.059999,211500,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1731,"change":656,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1731},"2025-11-06",22.42,22.51,21.95,-1.91,209200,{"date":1741,"open":1675,"high":1742,"low":1686,"close":1743,"change":328,"percent_change":328,"volume":1744,"transactions":9,"vwap":1743},"2025-11-05",22.59,22.49,208500,{"date":1746,"open":1710,"high":1747,"low":1748,"close":1743,"change":420,"percent_change":210,"volume":1749,"transactions":9,"vwap":1743},"2025-11-04",22.61,22.25,337700,{"date":1751,"open":1675,"high":1716,"low":1752,"close":1753,"change":149,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-11-03",21.78,22.57,1.71,245800,{"date":1757,"open":1758,"high":1723,"low":1759,"close":1760,"change":1286,"percent_change":1315,"volume":1761,"transactions":9,"vwap":1760},"2025-10-31",22.27,21.97,22.19,158800,{"date":1763,"open":1764,"high":1765,"low":1674,"close":1717,"change":778,"percent_change":347,"volume":1766,"transactions":9,"vwap":1717},"2025-10-30",22.5,22.95,208200,{"date":1768,"open":1769,"high":1645,"low":1770,"close":1753,"change":1400,"percent_change":1691,"volume":1771,"transactions":9,"vwap":1753},"2025-10-29",23.17,22.47,181500,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1509,"change":25,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1509},"2025-10-28",23.14,23.37,22.93,1.08,145900,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":115,"percent_change":395,"volume":1785,"transactions":9,"vwap":1784},"2025-10-27",23.13,23.35,23.049999,23.11,143400,{"date":1787,"open":1788,"high":1470,"low":1784,"close":1789,"change":1377,"percent_change":239,"volume":1790,"transactions":9,"vwap":1789},"2025-10-24",23.22,23.12,133600,{"date":1792,"open":1783,"high":1793,"low":1658,"close":1783,"change":1377,"percent_change":239,"volume":950,"transactions":9,"vwap":1783},"2025-10-23",23.19,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":663,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-10-22",22.96,23.28,22.8,22.98,0.48,148500,{"date":1803,"open":1658,"high":1804,"low":1658,"close":1805,"change":277,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-10-21",22.92,22.87,1.6,125800,{"date":1809,"open":1760,"high":1704,"low":1737,"close":1736,"change":460,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1736},"2025-10-20",2.36,359100,{"date":1813,"open":1814,"high":1815,"low":1759,"close":1816,"change":310,"percent_change":298,"volume":1817,"transactions":9,"vwap":1816},"2025-10-17",22.31,22.78,21.99,227400,{"date":1819,"open":1820,"high":1510,"low":1673,"close":1695,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1695},"2025-10-16",23.26,-1.29,-5.52,193400,{"date":1825,"open":1826,"high":1476,"low":1652,"close":1827,"change":1545,"percent_change":1524,"volume":1828,"transactions":9,"vwap":1827},"2025-10-15",23.91,23.39,105300,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1833,"change":731,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-10-14",22.83,23.86,23.79,3.26,135200,{"date":1837,"open":1838,"high":1839,"low":1711,"close":1840,"change":1323,"percent_change":64,"volume":1841,"transactions":9,"vwap":1840},"2025-10-13",23.02,23.09,23.040001,109400,{"date":1843,"open":1629,"high":1832,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-10-10",22.74,22.77,-0.78,-3.31,138400,{"date":1850,"open":1851,"high":1826,"low":1852,"close":1629,"change":900,"percent_change":1034,"volume":1465,"transactions":9,"vwap":1629},"2025-10-09",23.81,23.48,{"date":1854,"open":1632,"high":1632,"low":1454,"close":1490,"change":490,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1490},"2025-10-08",-0.62,96900,{"date":1858,"open":1502,"high":1210,"low":1859,"close":1860,"change":568,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-10-07",24.02,24.030001,-1.48,107500,{"date":1864,"open":1548,"high":1865,"low":1497,"close":1488,"change":1511,"percent_change":369,"volume":1866,"transactions":9,"vwap":1488},"2025-10-06",24.82,177900,{"date":1868,"open":1528,"high":1544,"low":1869,"close":1529,"change":239,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1529},"2025-10-03",24.1,1.25,159600,{"date":1873,"open":1503,"high":180,"low":1608,"close":1874,"change":778,"percent_change":298,"volume":1875,"transactions":9,"vwap":1874},"2025-10-02",24.040001,150500,{"date":1877,"open":1468,"high":1878,"low":1879,"close":1632,"change":309,"percent_change":778,"volume":1880,"transactions":9,"vwap":1632},"2025-10-01",24.22,23.68,152000,{"date":1882,"open":1202,"high":1538,"low":1851,"close":1883,"change":964,"percent_change":348,"volume":1884,"transactions":9,"vwap":1883},"2025-09-30",24.19,150900,{"date":1886,"open":70,"high":70,"low":1544,"close":1538,"change":449,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1538},"2025-09-29",-0.85,185900,{"date":1890,"open":1554,"high":1234,"low":1540,"close":1438,"change":25,"percent_change":92,"volume":1891,"transactions":9,"vwap":1438},"2025-09-26",114400,{"date":1893,"open":1544,"high":1196,"low":1618,"close":1210,"change":395,"percent_change":1261,"volume":1894,"transactions":9,"vwap":1210},"2025-09-25",94400,{"date":1896,"open":1544,"high":1897,"low":1878,"close":1538,"change":663,"percent_change":1110,"volume":1898,"transactions":9,"vwap":1538},"2025-09-24",24.71,126000,{"date":1900,"open":1475,"high":1901,"low":1203,"close":1202,"change":627,"percent_change":718,"volume":1902,"transactions":9,"vwap":1202},"2025-09-23",24.97,116300,{"date":1904,"open":1436,"high":1208,"low":1529,"close":1437,"change":266,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1437},"2025-09-22",-0.77,236100,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1233,"change":1478,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1233},"2025-09-19",25.11,24.75,-1.67,662600,{"date":1914,"open":1529,"high":1260,"low":1607,"close":1260,"change":1661,"percent_change":1915,"volume":1761,"transactions":9,"vwap":1260},"2025-09-18",3.92,{"date":1917,"open":1602,"high":1918,"low":1645,"close":1588,"change":369,"percent_change":794,"volume":1919,"transactions":9,"vwap":1588},"2025-09-17",24.84,219800,{"date":1921,"open":1602,"high":180,"low":1483,"close":1860,"change":449,"percent_change":1413,"volume":1922,"transactions":9,"vwap":1860},"2025-09-16",164500,{"date":1924,"open":1437,"high":1234,"low":1471,"close":1588,"change":421,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1588},"2025-09-15",-1.14,153700,{"date":1928,"open":1929,"high":1929,"low":1502,"close":1455,"change":750,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1455},"2025-09-12",24.88,-1.49,114700,{"date":1933,"open":1554,"high":1934,"low":180,"close":1234,"change":637,"percent_change":277,"volume":1935,"transactions":9,"vwap":1234},"2025-09-11",24.95,157400,{"date":1937,"open":1929,"high":1938,"low":1461,"close":1939,"change":1345,"percent_change":421,"volume":1940,"transactions":9,"vwap":1939},"2025-09-10",25.13,24.8,188900,{"date":1942,"open":1179,"high":1399,"low":1943,"close":1944,"change":1261,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-09-09",24.59,24.87,-0.64,316800,{"date":1948,"open":1929,"high":1219,"low":1949,"close":1950,"change":784,"percent_change":870,"volume":1951,"transactions":9,"vwap":1950},"2025-09-08",24.33,25.030001,222100,{"date":1953,"open":1954,"high":1151,"low":1460,"close":1939,"change":671,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1939},"2025-09-05",25.16,-0.92,224700,{"date":1958,"open":1633,"high":1428,"low":1959,"close":1950,"change":161,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1950},"2025-09-04",23.89,3.05,213800,{"date":1963,"open":1638,"high":1538,"low":1508,"close":1487,"change":115,"percent_change":395,"volume":1964,"transactions":9,"vwap":1487},"2025-09-03",123400,{"date":1966,"open":1632,"high":1949,"low":1967,"close":1612,"change":500,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1612},"2025-09-02",23.66,-0.57,178200,{"date":1971,"open":1196,"high":1972,"low":1496,"close":1973,"change":549,"percent_change":750,"volume":1974,"transactions":9,"vwap":1973},"2025-08-29",24.76,24.44,122800,{"date":1976,"open":1972,"high":1252,"low":1496,"close":1202,"change":420,"percent_change":900,"volume":1977,"transactions":9,"vwap":1202},"2025-08-28",102300,{"date":1979,"open":1203,"high":1252,"low":1476,"close":1238,"change":1511,"percent_change":1579,"volume":1980,"transactions":9,"vwap":1238},"2025-08-27",143200,{"date":1982,"open":1869,"high":1461,"low":1622,"close":1601,"change":1110,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1601},"2025-08-26",1.87,194300,{"date":1986,"open":1987,"high":1488,"low":1627,"close":1606,"change":617,"percent_change":647,"volume":1988,"transactions":9,"vwap":1606},"2025-08-25",24.35,172100,{"date":1990,"open":1652,"high":1973,"low":1793,"close":1991,"change":724,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-08-22",24.4,5.77,235200,{"date":1995,"open":1769,"high":1996,"low":1776,"close":1654,"change":510,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1654},"2025-08-21",23.31,-1.03,147600,{"date":2000,"open":2001,"high":1454,"low":1788,"close":1996,"change":309,"percent_change":655,"volume":2002,"transactions":9,"vwap":1996},"2025-08-20",23.38,122900,{"date":2004,"open":2005,"high":1851,"low":1769,"close":2006,"change":115,"percent_change":395,"volume":2007,"transactions":9,"vwap":2006},"2025-08-19",23.32,23.34,120800,{"date":2009,"open":1788,"high":2010,"low":2011,"close":1782,"change":606,"percent_change":134,"volume":2012,"transactions":9,"vwap":1782},"2025-08-18",23.41,22.88,140000,{"date":2014,"open":1826,"high":1826,"low":2015,"close":1769,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1769},"2025-08-15",23.15,-0.66,-2.77,168600,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":266,"percent_change":1400,"volume":2025,"transactions":9,"vwap":2024},"2025-08-14",23.67,23.9,23.44,23.83,127400,{"date":2027,"open":2021,"high":1874,"low":1629,"close":1859,"change":1081,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1859},"2025-08-13",2.3,146700,{"date":2031,"open":2032,"high":1470,"low":2033,"close":1852,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1852},"2025-08-12",22.68,22.67,0.97,4.31,156700,{"date":2038,"open":2039,"high":2040,"low":2041,"close":1736,"change":1699,"percent_change":637,"volume":2042,"transactions":9,"vwap":1736},"2025-08-11",22.54,22.6,22.26,130300,{"date":2044,"open":1674,"high":2032,"low":1705,"close":1743,"change":1724,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1743},"2025-08-08",1.53,146500,{"date":2048,"open":1747,"high":1747,"low":2049,"close":1686,"change":1346,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1686},"2025-08-07",22.12,-1.12,95800,{"date":2053,"open":2039,"high":2054,"low":1674,"close":1723,"change":2055,"percent_change":2056,"volume":1931,"transactions":9,"vwap":1723},"2025-08-06",22.55,-0.44,-1.93,{"date":2058,"open":1747,"high":2059,"low":1686,"close":2060,"change":1724,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-08-05",22.89,22.84,1.51,225900,{"date":2064,"open":1698,"high":2065,"low":2066,"close":1764,"change":756,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1764},"2025-08-04",22.66,21.92,1.67,160600,{"date":2070,"open":1675,"high":2071,"low":2072,"close":1721,"change":220,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1721},"2025-08-01",22.33,21.86,-1.82,195600,{"date":2076,"open":2077,"high":2078,"low":1814,"close":2039,"change":266,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2039},"2025-07-31",22.46,22.73,-0.84,207500,{"date":2082,"open":2023,"high":2083,"low":2065,"close":2078,"change":1262,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2078},"2025-07-30",23.6,-2.7,184300,{"date":2087,"open":2088,"high":1462,"low":1509,"close":1509,"change":655,"percent_change":893,"volume":2089,"transactions":9,"vwap":1509},"2025-07-29",23.75,122100,{"date":2091,"open":1470,"high":1851,"low":2092,"close":2093,"change":1511,"percent_change":369,"volume":2094,"transactions":9,"vwap":2093},"2025-07-28",23.33,23.49,194500,{"date":2096,"open":1788,"high":2083,"low":1736,"close":2023,"change":521,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2023},"2025-07-25",0.82,264900,{"date":2100,"open":1529,"high":1496,"low":1784,"close":2101,"change":1479,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-07-24",23.25,-6.85,256000,{"date":2105,"open":1266,"high":2106,"low":2107,"close":1218,"change":276,"percent_change":129,"volume":2108,"transactions":9,"vwap":1218},"2025-07-23",25.15,24.66,156600,{"date":2110,"open":2111,"high":2112,"low":1554,"close":2113,"change":500,"percent_change":978,"volume":1520,"transactions":9,"vwap":2113},"2025-07-22",24.94,25.21,24.86,{"date":2115,"open":1246,"high":1589,"low":2116,"close":70,"change":420,"percent_change":2117,"volume":2118,"transactions":9,"vwap":70},"2025-07-21",24.93,-0.32,102400,{"date":2120,"open":2121,"high":2122,"low":1901,"close":1224,"change":1286,"percent_change":1997,"volume":2123,"transactions":9,"vwap":1224},"2025-07-18",25.51,25.62,106700,{"date":2125,"open":1442,"high":1134,"low":1939,"close":1175,"change":369,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1175},"2025-07-17",0.84,192900,{"date":2129,"open":1224,"high":1160,"low":1548,"close":1938,"change":790,"percent_change":1870,"volume":2130,"transactions":9,"vwap":1938},"2025-07-16",125100,{"date":2132,"open":1232,"high":1232,"low":1865,"close":1865,"change":1464,"percent_change":2133,"volume":1790,"transactions":9,"vwap":1865},"2025-07-15",-3.54,{"date":2135,"open":1186,"high":1397,"low":1901,"close":1232,"change":1110,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1232},"2025-07-14",1.78,89100,{"date":2139,"open":1160,"high":2121,"low":1153,"close":1189,"change":750,"percent_change":221,"volume":2140,"transactions":9,"vwap":1189},"2025-07-11",104100,{"date":2142,"open":1154,"high":1187,"low":1167,"close":1132,"change":287,"percent_change":790,"volume":2143,"transactions":9,"vwap":1132},"2025-07-10",141500,{"date":2145,"open":2122,"high":2122,"low":1175,"close":1146,"change":1377,"percent_change":1323,"volume":2146,"transactions":9,"vwap":1146},"2025-07-09",105700,{"date":2148,"open":1217,"high":1397,"low":1186,"close":1569,"change":521,"percent_change":731,"volume":2149,"transactions":9,"vwap":1569},"2025-07-08",126500,{"date":2151,"open":1151,"high":1225,"low":1954,"close":1570,"change":949,"percent_change":1519,"volume":2152,"transactions":9,"vwap":1570},"2025-07-07",136800,{"date":2154,"open":1151,"high":1232,"low":1901,"close":1152,"change":471,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1152},"2025-07-03",1.31,96500,{"date":2158,"open":2116,"high":1227,"low":1226,"close":1189,"change":856,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1189},"2025-07-02",1.89,156100,{"date":2162,"open":2088,"high":1950,"low":1627,"close":2163,"change":2034,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-07-01",24.81,4.07,199300,{"date":2167,"open":2168,"high":1606,"low":2169,"close":2170,"change":328,"percent_change":328,"volume":2171,"transactions":9,"vwap":2170},"2025-06-30",23.99,23.78,23.84,155100,{"date":2173,"open":1859,"high":1471,"low":2083,"close":2170,"change":420,"percent_change":900,"volume":2174,"transactions":9,"vwap":2170},"2025-06-27",432500,{"date":2176,"open":1852,"high":1608,"low":2177,"close":1495,"change":957,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1495},"2025-06-26",22.94,2.57,108100,{"date":2181,"open":1645,"high":2083,"low":1655,"close":2005,"change":1286,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2005},"2025-06-25",-1.1,147900,{"date":2185,"open":2186,"high":1617,"low":1797,"close":2187,"change":369,"percent_change":26,"volume":2188,"transactions":9,"vwap":2187},"2025-06-24",23.46,23.58,132700,{"date":2190,"open":2039,"high":1827,"low":2039,"close":1775,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1775},"2025-06-23",0.8,3.54,155600,{"date":2195,"open":1844,"high":2196,"low":1743,"close":1753,"change":1699,"percent_change":637,"volume":2197,"transactions":9,"vwap":1753},"2025-06-20",22.9,273100,{"date":2199,"open":1696,"high":1804,"low":1758,"close":2054,"change":784,"percent_change":1335,"volume":2200,"transactions":9,"vwap":2054},"2025-06-18",132400,{"date":2202,"open":2054,"high":2203,"low":1814,"close":1669,"change":1545,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1669},"2025-06-17",22.75,-1.76,114000,{"date":2207,"open":1799,"high":1820,"low":2208,"close":1711,"change":395,"percent_change":199,"volume":2209,"transactions":9,"vwap":1711},"2025-06-16",22.62,243000,{"date":2211,"open":1839,"high":1774,"low":2032,"close":1667,"change":1945,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1667},"2025-06-13",-2.74,152700,{"date":2215,"open":2216,"high":1659,"low":1815,"close":2217,"change":718,"percent_change":1887,"volume":2218,"transactions":9,"vwap":2217},"2025-06-12",23.43,23.4,135100,{"date":2220,"open":2221,"high":2221,"low":2222,"close":2083,"change":449,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2083},"2025-06-11",23.98,23.59,-0.88,168900,{"date":2226,"open":1629,"high":1959,"low":1629,"close":1851,"change":149,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1851},"2025-06-10",1.62,116200,{"date":2230,"open":2231,"high":1507,"low":1782,"close":2216,"change":541,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2216},"2025-06-09",23.47,0.51,208000,{"date":2235,"open":2015,"high":1456,"low":2196,"close":1996,"change":737,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1996},"2025-06-06",2.19,158000,{"date":2239,"open":1783,"high":1783,"low":2240,"close":2241,"change":628,"percent_change":743,"volume":2242,"transactions":9,"vwap":2241},"2025-06-05",22.7,22.81,175800,{"date":2244,"open":1827,"high":1852,"low":1796,"close":1799,"change":1545,"percent_change":1479,"volume":2245,"transactions":9,"vwap":1799},"2025-06-04",123000,{"date":2247,"open":2241,"high":1659,"low":2248,"close":2001,"change":57,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2001},"2025-06-03",22.79,2.14,156000,{"date":2252,"open":2001,"high":1629,"low":2060,"close":2059,"change":682,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2059},"2025-06-02",-2.1,204100,{"date":2256,"open":2217,"high":1629,"low":1788,"close":2001,"change":627,"percent_change":449,"volume":2257,"transactions":9,"vwap":2001},"2025-05-30",272000,{"date":2259,"open":1775,"high":1643,"low":1784,"close":2216,"change":318,"percent_change":1254,"volume":2260,"transactions":9,"vwap":2216},"2025-05-29",180100,{"date":2262,"open":2263,"high":2264,"low":1660,"close":1655,"change":550,"percent_change":2265,"volume":2266,"transactions":9,"vwap":1655},"2025-05-28",23.54,23.69,-1.31,187800,{"date":2268,"open":2269,"high":2270,"low":2271,"close":1501,"change":2232,"percent_change":2272,"volume":2273,"transactions":9,"vwap":1501},"2025-05-27",23.23,23.63,22.91,2.21,181300,{"date":2275,"open":1753,"high":1788,"low":1717,"close":2276,"change":1377,"percent_change":239,"volume":2277,"transactions":9,"vwap":2276},"2025-05-23",23.1,220200,{"date":2279,"open":1654,"high":1827,"low":1796,"close":2280,"change":778,"percent_change":578,"volume":2281,"transactions":9,"vwap":2280},"2025-05-22",23.030001,210000,{"date":2283,"open":1490,"high":1597,"low":1789,"close":2015,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2015},"2025-05-21",-0.86,-3.58,224600,{"date":2288,"open":2022,"high":1622,"low":1852,"close":1597,"change":318,"percent_change":1081,"volume":2289,"transactions":9,"vwap":1597},"2025-05-20",230000,{"date":2291,"open":1489,"high":1608,"low":2292,"close":1490,"change":627,"percent_change":449,"volume":2293,"transactions":9,"vwap":1490},"2025-05-19",23.059999,156800,{"date":2295,"open":1596,"high":1534,"low":1959,"close":1523,"change":568,"percent_change":1861,"volume":2296,"transactions":9,"vwap":1523},"2025-05-16",171500,{"date":2298,"open":1528,"high":1987,"low":1495,"close":1487,"change":288,"percent_change":1204,"volume":2299,"transactions":9,"vwap":1487},"2025-05-15",146300,{"date":2301,"open":1602,"high":1883,"low":1515,"close":1508,"change":449,"percent_change":1413,"volume":2302,"transactions":9,"vwap":1508},"2025-05-14",122500,{"date":2304,"open":1632,"high":1628,"low":1608,"close":1613,"change":1377,"percent_change":288,"volume":2305,"transactions":9,"vwap":1613},"2025-05-13",134700,{"date":2307,"open":1633,"high":70,"low":1503,"close":1602,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":1602},"2025-05-12",0.68,2.9,199800,{"date":2312,"open":2313,"high":1879,"low":2010,"close":2186,"change":403,"percent_change":1478,"volume":2314,"transactions":9,"vwap":2186},"2025-05-09",23.56,168100,{"date":2316,"open":2269,"high":1483,"low":2271,"close":2313,"change":863,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2313},"2025-05-08",2.52,203500,{"date":2320,"open":2092,"high":2010,"low":2059,"close":1799,"change":1033,"percent_change":1069,"volume":2321,"transactions":9,"vwap":1799},"2025-05-07",246500,{"date":2323,"open":1852,"high":1489,"low":2269,"close":1509,"change":490,"percent_change":1945,"volume":2324,"transactions":9,"vwap":1509},"2025-05-06",231900,{"date":2326,"open":2231,"high":1878,"low":1775,"close":2327,"change":1345,"percent_change":949,"volume":2328,"transactions":9,"vwap":2327},"2025-05-05",23.51,163500,{"date":2330,"open":2276,"high":2021,"low":1764,"close":2187,"change":1081,"percent_change":942,"volume":2331,"transactions":9,"vwap":2187},"2025-05-02",191400,{"date":2333,"open":1831,"high":2334,"low":1742,"close":1840,"change":257,"percent_change":907,"volume":2335,"transactions":9,"vwap":1840},"2025-05-01",23.18,180400,{"date":2337,"open":2032,"high":1783,"low":1760,"close":2338,"change":778,"percent_change":578,"volume":2339,"transactions":9,"vwap":2338},"2025-04-30",22.82,355900,{"date":2341,"open":2241,"high":2101,"low":1704,"close":2177,"change":1562,"percent_change":731,"volume":2342,"transactions":9,"vwap":2177},"2025-04-29",344400,{"date":2344,"open":1716,"high":2345,"low":1764,"close":1845,"change":1562,"percent_change":731,"volume":2346,"transactions":9,"vwap":1845},"2025-04-28",22.86,259600,{"date":2348,"open":1844,"high":1805,"low":1703,"close":2040,"change":358,"percent_change":579,"volume":2349,"transactions":9,"vwap":2040},"2025-04-25",255700,{"date":2351,"open":2352,"high":1838,"low":2352,"close":2353,"change":411,"percent_change":336,"volume":2354,"transactions":9,"vwap":2353},"2025-04-24",21.64,22.99,389000,{"date":2356,"open":2269,"high":1508,"low":1845,"close":1799,"change":144,"percent_change":1431,"volume":2357,"transactions":9,"vwap":1799},"2025-04-23",231700,{"date":181,"open":2359,"high":1845,"low":2066,"close":2065,"change":597,"percent_change":1870,"volume":2360,"transactions":9,"vwap":2065},22.38,206900]