[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HIPO":3,"homepage-market-summary":31,"stock-historical-HIPO":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HIPO","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},"Hippo Holdings Inc.","NYSE",null,"FIRE, MARINE & CASUALTY INSURANCE","Hippo Holdings Inc is a home insurance group that created a new standard of care and protection for homeowners. It provides insurance for computers, home offices, electronics, appliances, water backup, and service line coverage, among others. It has three reportable segments Services segment earns fees and commission income without assuming underwriting risk or need for reinsurance, Insurance-as-a-Service managed through the company's subsidiary Spinnaker is a platform to support third-party MGAs, and the Hippo Home Insurance Program engaged in homeowners insurance business. It generates the majority of its revenue from the Insurance-as-a-Service segment.","540","San Jose, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},32.24,31.89,32.25,31.525,31.51,0.73,2.32,158175.130467,4230,32.0004,38.725,24.08,157743.111507776,55.7,1440,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":154},"success",[34,41,48,55,62,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":21,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":182},365,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},38.98,19.92,177430,64761877.876944,31.43,"2025-04-22",[183,184,193,203,214,224,235,245,256,265,276,286,295,305,314,322,332,341,351,362,373,383,394,405,416,426,436,447,456,466,475,485,493,501,509,519,529,539,548,557,567,574,581,588,598,607,616,627,636,646,655,666,675,686,696,701,709,717,725,733,742,748,756,764,773,782,791,799,808,817,826,833,842,851,859,868,876,882,890,898,904,911,919,926,935,942,949,956,963,970,978,985,989,995,1002,1009,1017,1024,1031,1039,1046,1054,1061,1066,1074,1082,1089,1096,1103,1109,1114,1121,1127,1135,1140,1146,1151,1158,1165,1173,1182,1188,1194,1201,1208,1211,1215,1219,1227,1233,1239,1244,1250,1255,1262,1268,1275,1280,1286,1293,1297,1301,1307,1312,1317,1323,1328,1335,1340,1346,1352,1359,1364,1373,1380,1384,1389,1397,1403,1410,1416,1423,1429,1435,1441,1448,1455,1463,1471,1478,1485,1491,1496,1502,1507,1514,1518,1526,1533,1541,1546,1551,1558,1564,1570,1576,1581,1587,1595,1600,1605,1611,1616,1620,1626,1631,1638,1642,1649,1653,1660,1666,1669,1675,1680,1687,1693,1698,1703,1708,1714,1719,1727,1734,1740,1746,1751,1759,1766,1771,1776,1781,1787,1795,1801,1807,1814,1822,1829,1836,1843,1849,1855,1861,1869,1875,1881,1890,1896,1901,1910,1916,1924,1931,1939,1945,1953,1960,1967,1974,1980,1986,1992,1997,2003,2007,2013,2020,2028,2035,2040,2047,2053,2060,2066,2072,2079,2087,2095,2101,2108,2113,2119,2123,2129,2135,2138,2142,2149,2152,2157,2163,2166,2171,2175,2179,2184,2192,2199,2203,2210,2216,2222,2229,2237,2242,2249,2255,2261,2266,2273,2280,2283,2287,2291,2297,2303,2306,2310,2316,2322,2327,2334,2339,2343,2347,2352,2355,2360,2365,2371,2376,2381,2384,2388,2394,2399,2404,2410,2415,2419,2422,2425,2430,2436,2443,2450,2457,2464,2472,2479,2487,2492,2496,2504,2512,2518,2526,2532,2539,2546,2554,2560,2568,2577,2584,2590,2598,2604,2609,2614,2620,2624,2631,2636],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":159,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",30.75,31.83,30.68,2.4,130804.42225,3996,31.4543,{"date":194,"open":195,"high":180,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",31.08,30.635,30.77,-0.22,-0.71,111067.667245,3009,30.7777,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",30.64,31.09,30.3,30.99,0.14,0.45,156976.344203,4739,30.7505,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":132,"volume":221,"transactions":222,"vwap":223},"2026-09-28",30.33,30.995,29.8,30.85,0.24,210462.65383,4488,30.7611,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",30.41,31.17,30.1,30.61,0.37,1.22,194827.723085,5062,30.7442,{"date":236,"open":237,"high":238,"low":237,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",29.56,30.43,30.24,0.53,1.78,215587.496877,4630,30.2237,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",31.01,31.085,29.68,29.71,-1.66,-5.29,179934.007191,4330,30.1905,{"date":257,"open":258,"high":258,"low":239,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",31.78,31.37,-0.16,-0.51,259936.342735,5584,31.2074,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",31.65,31.7725,31.1086,31.53,0.29,0.93,209324.518047,4867,31.4925,{"date":277,"open":278,"high":279,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",31.9,31.97,31.24,-0.76,-2.38,571517.848299,3727,31.3313,{"date":287,"open":279,"high":288,"low":289,"close":290,"change":291,"percent_change":147,"volume":292,"transactions":293,"vwap":294},"2026-09-17",32.185,31.73,32,0.12,146367.315988,4493,31.9567,{"date":296,"open":18,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",32.5717,31.5432,31.88,-0.67,-2.06,143588.061794,3625,31.9319,{"date":306,"open":18,"high":307,"low":308,"close":307,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",32.55,31.86,0.23,0.71,101197.281959,3355,32.3261,{"date":315,"open":18,"high":316,"low":317,"close":318,"change":142,"percent_change":46,"volume":319,"transactions":320,"vwap":321},"2026-09-14",32.45,31.82,32.32,100828.024006,3596,32.2778,{"date":323,"open":324,"high":325,"low":326,"close":290,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",32.61,32.9487,31.66,-0.06,-0.19,92865.696583,3441,31.9446,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":327,"percent_change":328,"volume":338,"transactions":339,"vwap":340},"2026-09-10",32.03,32.11,31.57,32.06,133719.913655,4299,31.9075,{"date":342,"open":18,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",32.5,31.74,32.12,-0.54,-1.65,186423.074356,5385,32.0193,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",33.43,33.77,32.57,32.66,-1.21,-3.57,131061.706539,4537,32.8734,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",33.58,34.07,33.205,33.87,-0.32,-0.94,116189.978014,3445,33.7735,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":271,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",34.16,34.88,33.78,34.19,0.86,255681.208897,5499,34.1411,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",33.3,34.04,33.11,33.9,0.69,2.08,176118.135967,7083,33.8009,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",32.53,33.28,32.35,33.21,0.34,1.03,229573.144063,6706,32.9192,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",33.03,33.6272,32.52,32.87,-0.31,-0.93,205806.870019,3929,32.8031,{"date":417,"open":418,"high":419,"low":418,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",32.33,33.85,33.18,0.57,1.75,139305.434606,3871,33.3717,{"date":427,"open":428,"high":429,"low":430,"close":324,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",32.68,33,32.17,-0.35,-1.06,137902.983193,4469,32.638,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",33.04,33.6,32.9,32.96,-0.64,-1.9,125180.468349,3990,33.1102,{"date":448,"open":449,"high":450,"low":451,"close":439,"change":152,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",33.22,33.8012,32.7,1.05,168367.236038,3738,33.3593,{"date":457,"open":458,"high":459,"low":410,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",33.12,33.89,33.25,0.13,0.39,274520.360766,5509,33.3653,{"date":467,"open":343,"high":468,"low":469,"close":458,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",33.3641,32.29,0.43,1.32,250082.954972,4444,33.0317,{"date":476,"open":355,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",32.98,32.02,32.69,0.05,0.15,146305.813083,4296,32.6971,{"date":486,"open":479,"high":487,"low":488,"close":489,"change":411,"percent_change":369,"volume":490,"transactions":491,"vwap":492},"2026-08-19",33.42,32.4925,32.64,141629.872632,3944,32.94,{"date":494,"open":355,"high":397,"low":398,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",32.95,0.31,0.95,176634.948217,4645,32.8264,{"date":502,"open":429,"high":503,"low":504,"close":489,"change":505,"percent_change":357,"volume":506,"transactions":507,"vwap":508},"2026-08-17",33.4,32.49,-0.4,161797.739565,5341,32.8456,{"date":510,"open":511,"high":512,"low":513,"close":438,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-14",33.05,33.39,32.79,0.11,0.33,124379.108715,2844,33.1971,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":107,"volume":526,"transactions":527,"vwap":528},"2026-08-13",33.32,33.63,32.8359,32.93,0.02,138993.310188,3778,33.0889,{"date":530,"open":531,"high":532,"low":428,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",33.1,33.38,32.91,-0.48,-1.44,138947.167462,4568,32.9092,{"date":540,"open":541,"high":503,"low":542,"close":512,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-11",32.38,32.13,0.96,2.96,193156.597895,4209,32.9746,{"date":549,"open":489,"high":550,"low":551,"close":552,"change":328,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",32.76,31.91,32.43,-0.58,161388.681471,4331,32.3905,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":303,"vwap":566},"2026-08-07",33.29,33.4651,32.28,32.62,-0.77,-2.31,132385.192179,32.8374,{"date":568,"open":334,"high":512,"low":17,"close":512,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-06",1.06,3.28,405870.040698,6117,32.6756,{"date":575,"open":492,"high":399,"low":16,"close":418,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-05",-0.61,-1.85,162129.094095,4266,32.6321,{"date":582,"open":258,"high":583,"low":258,"close":492,"change":462,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-04",33.6005,1.2,176060.290486,5081,33.0206,{"date":589,"open":590,"high":591,"low":592,"close":307,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-03",31.45,32.86,31.31,1.1,3.5,264504.186437,5806,32.2808,{"date":599,"open":600,"high":334,"low":601,"close":590,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-31",31.6,30.65,-0.43,-1.35,188960.08821,4830,31.3554,{"date":608,"open":290,"high":609,"low":610,"close":299,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-30",34.22,31.62,2.05,6.87,340316.717919,5845,33.1037,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-29",29.84,30.37,29.37,29.83,-0.46,-1.52,180555.288081,3649,29.8887,{"date":628,"open":620,"high":629,"low":620,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-28",31,30.29,1.14,3.91,217193.722218,4407,30.1848,{"date":637,"open":638,"high":639,"low":638,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-27",28.21,29.2,29.15,1.39,5.01,99545.695213,2814,28.9555,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":515,"percent_change":584,"volume":652,"transactions":653,"vwap":654},"2026-07-24",27.97,28.2399,27.3,27.76,91393.040355,2134,27.716,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-23",27.53,27.83,27.05,27.43,-0.55,-1.97,93914.506651,2542,27.512,{"date":667,"open":668,"high":668,"low":669,"close":670,"change":73,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-22",29.08,27.65,27.98,-3.72,140507.616702,3865,27.9656,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-21",29.09,29.23,28.55,29.06,-0.37,-1.26,116396.302245,3043,28.8749,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":400,"volume":693,"transactions":694,"vwap":695},"2026-07-20",29.28,29.74,29.01,29.43,0.1,91818.852234,3993,29.4976,{"date":697,"open":698,"high":218,"low":698,"close":699,"change":461,"percent_change":210,"volume":700,"transactions":9,"vwap":699},"2026-07-17",28.94,29.33,106100,{"date":702,"open":703,"high":704,"low":705,"close":639,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":639},"2026-07-16",28.51,29.44,28.16,0.62,2.17,102600,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":107,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-07-15",28.34,28.78,28.049999,28.58,0.21,151100,{"date":718,"open":719,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-14",29.49,28.41,28.52,-1.16,-3.91,207800,{"date":726,"open":727,"high":728,"low":729,"close":249,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":249},"2026-07-13",29,29.85,28.615,0.92,3.2,189300,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-10",29.13,29.18,28.23,28.76,-0.15,-0.52,84300,{"date":743,"open":744,"high":668,"low":745,"close":746,"change":692,"percent_change":152,"volume":747,"transactions":9,"vwap":746},"2026-07-09",28.53,28.24,28.91,100200,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":462,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-08",28.75,28.86,27.948,28.81,1.37,134600,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":400,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-07-07",28.43,28.77,27.63,28.42,1.21,149400,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-06",28.65,28.9,27.94,28.08,-0.85,-2.94,134500,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-02",29.5,29.7,28.014999,28.93,-0.41,-1.4,174100,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-01",28.5,29.64,28.1,29.34,1.08,3.82,216200,{"date":792,"open":793,"high":794,"low":793,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-30",27.34,29.049999,28.26,1.18,4.36,306600,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-29",27.42,27.455,26.57,27.08,-0.38,-1.38,220200,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-26",25.97,27.52,25.445,27.46,1.59,6.15,802900,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-25",26.43,26.58,25.74,25.87,-0.78,-2.93,140100,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":142,"percent_change":231,"volume":832,"transactions":9,"vwap":831},"2026-06-24",26.39,27.16,26.26,26.65,99800,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-23",25.91,26.49,25.9,26.33,0.55,2.13,238500,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-22",26.21,26.51,25.695,25.78,-0.18,-0.69,98700,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":272,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-18",25.24,25.99,25.02,25.96,3.72,193400,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-17",25.68,26,24.77,25.030001,-0.83,-3.21,120600,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":706,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-16",25.5,25.88,25.15,25.86,2.46,66200,{"date":877,"open":878,"high":862,"low":872,"close":853,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":853},"2026-06-15",25.81,-0.3,-1.17,77600,{"date":883,"open":884,"high":885,"low":886,"close":884,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":884},"2026-06-12",25.54,25.975,25.32,0.07,0.27,60800,{"date":891,"open":892,"high":871,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-11",25.64,25.26,25.47,-0.23,-0.89,87600,{"date":899,"open":900,"high":836,"low":900,"close":901,"change":497,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-10",25.235,25.7,3.84,151500,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":715,"percent_change":379,"volume":910,"transactions":9,"vwap":909},"2026-06-09",24.74,25.39,24.5,24.75,102300,{"date":912,"open":913,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-08",25.12,24.53,24.54,-0.28,-1.13,77100,{"date":920,"open":921,"high":922,"low":921,"close":923,"change":470,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-05",24.25,25.18,24.82,1.76,82500,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-04",24.41,24.91,24.11,24.39,0.3,1.25,80900,{"date":936,"open":937,"high":937,"low":27,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-03",25.29,24.09,-1.31,-5.16,143000,{"date":943,"open":861,"high":944,"low":853,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-02",26.28,25.4,-0.5,-1.93,104500,{"date":950,"open":951,"high":952,"low":953,"close":837,"change":954,"percent_change":291,"volume":955,"transactions":9,"vwap":837},"2026-06-01",25.76,26.29,25.28,0.03,142600,{"date":957,"open":958,"high":959,"low":960,"close":822,"change":961,"percent_change":496,"volume":962,"transactions":9,"vwap":822},"2026-05-29",25.72,25.94,25.52,0.08,156000,{"date":964,"open":965,"high":966,"low":901,"close":967,"change":968,"percent_change":346,"volume":969,"transactions":9,"vwap":967},"2026-05-28",25.73,26.1,25.79,-0.14,77200,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":300,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-27",26.67,27.030001,25.56,25.93,-2.52,101700,{"date":979,"open":980,"high":981,"low":975,"close":982,"change":127,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-26",26.19,26.76,26.6,1.53,197200,{"date":986,"open":822,"high":844,"low":965,"close":987,"change":122,"percent_change":543,"volume":988,"transactions":9,"vwap":987},"2026-05-22",26.2,125600,{"date":990,"open":892,"high":862,"low":991,"close":992,"change":993,"percent_change":739,"volume":994,"transactions":9,"vwap":992},"2026-05-21",25.35,25.95,-0.04,105700,{"date":996,"open":871,"high":997,"low":998,"close":854,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":854},"2026-05-20",26.52,25.55,0.18,0.7,121000,{"date":1003,"open":1004,"high":1005,"low":1006,"close":878,"change":1007,"percent_change":1008,"volume":716,"transactions":9,"vwap":878},"2026-05-19",26.5,26.69,25.75,-0.81,-3.04,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":421,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-18",26.01,26.75,25.61,26.62,2.19,247500,{"date":1018,"open":1019,"high":1004,"low":822,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-15",26.35,26.049999,-0.68,-2.54,180100,{"date":1025,"open":1026,"high":1027,"low":819,"close":1028,"change":152,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-14",26.47,27.5,26.73,1.33,73800,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":534,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-13",27.11,27.25,26.22,26.38,-1.79,89800,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":968,"percent_change":740,"volume":1045,"transactions":9,"vwap":1044},"2026-05-12",26.96,27.35,26.7,26.86,77300,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":411,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-11",27.27,27.605,26.92,27,-1.14,85800,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":739,"percent_change":661,"volume":1060,"transactions":9,"vwap":1059},"2026-05-08",27.19,27.445,26.905,27.31,82800,{"date":1062,"open":1027,"high":1063,"low":804,"close":813,"change":887,"percent_change":1064,"volume":1065,"transactions":9,"vwap":813},"2026-05-07",28.185,0.26,92600,{"date":1067,"open":711,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-06",28.725,26.99,27.39,-0.92,-3.25,140300,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-05",27.49,28.47,28.31,0.82,2.98,123200,{"date":1083,"open":1084,"high":721,"low":1085,"close":1076,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1076},"2026-05-04",27.48,27.09,-0.24,-0.87,206000,{"date":1090,"open":982,"high":648,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-01",26.41,27.73,1.4,5.32,149300,{"date":1097,"open":1098,"high":1099,"low":27,"close":838,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":838},"2026-04-30",24.15,27.07,-1.89,-6.7,279300,{"date":1104,"open":703,"high":1105,"low":651,"close":1106,"change":661,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-29",28.585,28.22,-1.91,119900,{"date":1110,"open":1111,"high":727,"low":720,"close":759,"change":1112,"percent_change":209,"volume":1113,"transactions":9,"vwap":759},"2026-04-28",28.7,0.04,70700,{"date":1115,"open":1116,"high":640,"low":1117,"close":1118,"change":1119,"percent_change":954,"volume":1120,"transactions":9,"vwap":1118},"2026-04-27",28.69,28.465,28.73,0.01,91100,{"date":1122,"open":1123,"high":727,"low":795,"close":1124,"change":220,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-24",28.37,28.72,0.84,51000,{"date":1128,"open":1129,"high":746,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-23",28.82,28.39,28.48,-0.33,-1.15,49600,{"date":1136,"open":1077,"high":1137,"low":1138,"close":753,"change":400,"percent_change":60,"volume":1139,"transactions":9,"vwap":753},"2026-04-22",28.84,28.4,42300,{"date":1141,"open":1111,"high":1142,"low":1143,"close":1077,"change":895,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1077},"2026-04-21",29.19,28.27,-0.8,81600,{"date":1147,"open":1148,"high":688,"low":795,"close":1111,"change":328,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1111},"2026-04-20",28.8,-0.66,131000,{"date":1152,"open":1153,"high":704,"low":1077,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-17",28.79,28.89,0.99,3.55,86900,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1162,"change":309,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-16",27.4,27.95,27.9,0.83,83300,{"date":1166,"open":1076,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-15",28,27.13,27.67,0.46,1.69,110800,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-14",26.72,27.32,26.71,27.21,0.56,2.1,136100,{"date":1183,"open":974,"high":1184,"low":1185,"close":831,"change":46,"percent_change":1186,"volume":1187,"transactions":9,"vwap":831},"2026-04-13",26.77,25.51,3.9,83400,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1192,"change":779,"percent_change":1193,"volume":918,"transactions":9,"vwap":1192},"2026-04-10",25.92,24.98,25.65,-1.57,{"date":1195,"open":1020,"high":1196,"low":1197,"close":1198,"change":261,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-09",26.305,25.33,26.059999,-1.92,91700,{"date":1202,"open":1203,"high":820,"low":1204,"close":803,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":803},"2026-04-08",26.44,25.8,1.07,4.2,156900,{"date":1209,"open":861,"high":861,"low":1210,"close":870,"change":879,"percent_change":722,"volume":1030,"transactions":9,"vwap":870},"2026-04-07",25.2,{"date":1212,"open":892,"high":1198,"low":1213,"close":1204,"change":327,"percent_change":895,"volume":1214,"transactions":9,"vwap":1204},"2026-04-06",25.63,43400,{"date":1216,"open":945,"high":873,"low":66,"close":873,"change":515,"percent_change":1217,"volume":1218,"transactions":9,"vwap":873},"2026-04-02",1.29,74800,{"date":1220,"open":952,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-01",26.379,25.49,25.53,-0.53,-2.03,110700,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1198,"change":999,"percent_change":1000,"volume":1232,"transactions":9,"vwap":1198},"2026-03-31",26.09,26.82,25.69,106700,{"date":1234,"open":1235,"high":854,"low":1236,"close":871,"change":421,"percent_change":1237,"volume":1238,"transactions":9,"vwap":871},"2026-03-30",25.44,25.31,2.25,95100,{"date":1240,"open":1241,"high":862,"low":855,"close":1236,"change":661,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1236},"2026-03-27",25.58,-2.13,106200,{"date":1245,"open":1241,"high":1246,"low":1247,"close":873,"change":1248,"percent_change":1248,"volume":1249,"transactions":9,"vwap":873},"2026-03-26",26.24,25.565,0,97300,{"date":1251,"open":1252,"high":1203,"low":1253,"close":873,"change":954,"percent_change":291,"volume":1254,"transactions":9,"vwap":873},"2026-03-25",26.23,25.67,90300,{"date":1256,"open":1257,"high":959,"low":1258,"close":1259,"change":805,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-03-24",25.77,25.23,25.83,-1.45,107100,{"date":1263,"open":1264,"high":1028,"low":1265,"close":844,"change":1266,"percent_change":874,"volume":1267,"transactions":9,"vwap":844},"2026-03-23",26.13,25.82,0.63,115300,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1241,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1241},"2026-03-20",26.030001,25.315,-0.07,-0.27,184500,{"date":1276,"open":1223,"high":1277,"low":1235,"close":1192,"change":1278,"percent_change":563,"volume":1279,"transactions":9,"vwap":1192},"2026-03-19",26.12,-0.2,109100,{"date":1281,"open":966,"high":1175,"low":958,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-18",25.85,-0.49,-1.86,97600,{"date":1287,"open":822,"high":1288,"low":822,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-17",26.78,26.34,0.6,2.33,149100,{"date":1294,"open":870,"high":862,"low":870,"close":821,"change":470,"percent_change":1295,"volume":1296,"transactions":9,"vwap":821},"2026-03-16",1.7,64800,{"date":1298,"open":991,"high":1241,"low":1299,"close":1236,"change":481,"percent_change":1290,"volume":1300,"transactions":9,"vwap":1236},"2026-03-13",25.049999,90900,{"date":1302,"open":1210,"high":870,"low":1303,"close":1304,"change":661,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-12",24.81,25.16,-2.14,163400,{"date":1308,"open":1050,"high":1050,"low":953,"close":1309,"change":1132,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-11",25.71,-1.27,84500,{"date":1313,"open":987,"high":831,"low":837,"close":1314,"change":198,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-10",26.040001,-0.84,98500,{"date":1318,"open":873,"high":1319,"low":1210,"close":830,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":830},"2026-03-09",26.32,-0.12,-0.45,150500,{"date":1324,"open":1325,"high":1051,"low":1326,"close":1036,"change":823,"percent_change":1327,"volume":1181,"transactions":9,"vwap":1036},"2026-03-06",26.9,26.0039997,-2.87,{"date":1329,"open":1330,"high":1331,"low":1332,"close":829,"change":1333,"percent_change":1334,"volume":1172,"transactions":9,"vwap":829},"2026-03-05",27.77,27.93,26.601,-0.91,-3.24,{"date":1336,"open":1337,"high":679,"low":768,"close":1338,"change":230,"percent_change":82,"volume":1339,"transactions":9,"vwap":1338},"2026-03-04",28.12,28.07,100800,{"date":1341,"open":1084,"high":1162,"low":1342,"close":1343,"change":1149,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-03-03",26.988,27.7,-2.33,189900,{"date":1347,"open":786,"high":1348,"low":786,"close":1349,"change":505,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-02",28.85,28.36,-1.39,182400,{"date":1353,"open":1354,"high":1355,"low":1356,"close":738,"change":1357,"percent_change":1358,"volume":716,"transactions":9,"vwap":738},"2026-02-27",28.6,29.045,27.88,-0.44,-1.51,{"date":1360,"open":1361,"high":785,"low":829,"close":639,"change":924,"percent_change":1362,"volume":1363,"transactions":9,"vwap":639},"2026-02-26",27.58,6.41,234100,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-02-25",29.72,30.97,26.885,27.44,-1.41,-4.89,241100,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1348,"change":89,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1348},"2026-02-24",27.79,28.95,27.72,3.67,182600,{"date":1381,"open":1130,"high":1130,"low":1027,"close":658,"change":1382,"percent_change":662,"volume":1383,"transactions":9,"vwap":658},"2026-02-23",-0.56,203600,{"date":1385,"open":703,"high":1386,"low":745,"close":1130,"change":1320,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1130},"2026-02-20",28.74,-0.42,109200,{"date":1390,"open":1391,"high":1392,"low":1393,"close":703,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":703},"2026-02-19",28.29,28.562,27.99,0.19,0.67,166800,{"date":1398,"open":1124,"high":1124,"low":1399,"close":1400,"change":1382,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-02-18",28.17,28.32,-1.94,179400,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":706,"percent_change":1015,"volume":1409,"transactions":9,"vwap":1408},"2026-02-17",28.28,29.014999,28.09,28.88,282500,{"date":1411,"open":1169,"high":1138,"low":1412,"close":795,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":795},"2026-02-13",27.41,0.61,2.21,81900,{"date":1417,"open":1167,"high":1418,"low":1419,"close":669,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":669},"2026-02-12",28.040001,27.115,-0.1,-0.36,147800,{"date":1424,"open":1077,"high":1077,"low":1425,"close":1426,"change":553,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-02-11",27.309,27.75,-2.05,177500,{"date":1430,"open":1431,"high":1348,"low":1432,"close":1433,"change":895,"percent_change":1007,"volume":1434,"transactions":9,"vwap":1433},"2026-02-10",28.61,28.11,28.33,84700,{"date":1436,"open":1437,"high":736,"low":1106,"close":1438,"change":369,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-02-09",29.14,28.56,-3.19,180800,{"date":1442,"open":1443,"high":618,"low":1444,"close":775,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":775},"2026-02-06",29.52,29.3,0.58,2.01,111900,{"date":1449,"open":1450,"high":1451,"low":1386,"close":1452,"change":770,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-02-05",29.53,30,28.92,-2.86,115400,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1357,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-02-04",30.19,30.51,29.55,29.77,-1.46,107300,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":107,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-02-03",30.26,30.91,29.65,30.21,0.2,123500,{"date":1472,"open":1473,"high":1474,"low":1366,"close":1475,"change":152,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-02-02",29.78,30.47,30.15,1.17,170100,{"date":1479,"open":216,"high":1480,"low":1481,"close":218,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":218},"2026-01-30",30.885,29.655,-0.7,-2.3,152700,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1489,"change":739,"percent_change":1283,"volume":1490,"transactions":9,"vwap":1489},"2026-01-29",30.88,30.049999,30.5,89700,{"date":1492,"open":1493,"high":280,"low":1494,"close":601,"change":1086,"percent_change":823,"volume":1495,"transactions":9,"vwap":601},"2026-01-28",30.93,30.63,101300,{"date":1497,"open":1498,"high":1499,"low":226,"close":1500,"change":480,"percent_change":1501,"volume":1053,"transactions":9,"vwap":1500},"2026-01-27",30.9,30.95,30.89,0.16,{"date":1503,"open":1493,"high":280,"low":1504,"close":1505,"change":327,"percent_change":328,"volume":1506,"transactions":9,"vwap":1505},"2026-01-26",30.73,30.84,101800,{"date":1508,"open":1509,"high":1510,"low":1494,"close":1498,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1498},"2026-01-23",31.28,31.3,-0.39,-1.25,93100,{"date":1515,"open":1494,"high":1516,"low":1494,"close":1517,"change":230,"percent_change":584,"volume":1267,"transactions":9,"vwap":1517},"2026-01-22",32.26,31.29,{"date":1519,"open":216,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-01-21",30.94,29.98,30.92,0.8,2.66,138000,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1530,"change":1086,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-01-20",29.63,31.12,30.12,-0.79,115900,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":848,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-01-16",30.39,30.78,30.18,30.36,-0.59,115100,{"date":1542,"open":1474,"high":1500,"low":1543,"close":1544,"change":887,"percent_change":309,"volume":1545,"transactions":9,"vwap":1544},"2026-01-15",30.23,30.54,143400,{"date":1547,"open":228,"high":1548,"low":1549,"close":1474,"change":1469,"percent_change":137,"volume":1550,"transactions":9,"vwap":1474},"2026-01-14",30.8,29.9,110300,{"date":1552,"open":1553,"high":1553,"low":1549,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-01-13",31.35,30.27,-1.09,-3.48,161400,{"date":1559,"open":1560,"high":1561,"low":1536,"close":1562,"change":209,"percent_change":210,"volume":1563,"transactions":9,"vwap":1562},"2026-01-12",31.14,31.41,31.36,114500,{"date":1565,"open":1566,"high":1567,"low":1487,"close":1568,"change":681,"percent_change":880,"volume":1569,"transactions":9,"vwap":1568},"2026-01-09",31.52,31.79,31.22,133100,{"date":1571,"open":1572,"high":324,"low":1509,"close":1573,"change":887,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-01-08",31.55,31.59,0.22,205000,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1566,"change":309,"percent_change":159,"volume":755,"transactions":9,"vwap":1566},"2026-01-07",31.39,31.7,31.040001,{"date":1582,"open":1583,"high":1510,"low":1584,"close":1517,"change":1000,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1517},"2026-01-06",30.46,29.92,2.29,129500,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1413,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-01-05",29.89,30.86,29.21,30.59,2.03,132200,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1521,"change":1420,"percent_change":1132,"volume":1599,"transactions":9,"vwap":1521},"2026-01-02",30.32,29.36,211800,{"date":1601,"open":1597,"high":1602,"low":1488,"close":1603,"change":1086,"percent_change":1531,"volume":1604,"transactions":9,"vwap":1603},"2025-12-31",30.695,30.08,117100,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1597,"change":1357,"percent_change":1610,"volume":962,"transactions":9,"vwap":1597},"2025-12-30",30.53,30.76,30.25,-1.43,{"date":1612,"open":219,"high":1613,"low":1458,"close":1608,"change":661,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1608},"2025-12-29",31.13,-1.76,199900,{"date":1617,"open":590,"high":590,"low":1499,"close":592,"change":1618,"percent_change":346,"volume":1619,"transactions":9,"vwap":592},"2025-12-26",-0.17,158800,{"date":1621,"open":1553,"high":1622,"low":247,"close":1623,"change":1624,"percent_change":1420,"volume":1625,"transactions":9,"vwap":1623},"2025-12-24",31.63,31.48,-0.03,54200,{"date":1627,"open":1628,"high":1629,"low":629,"close":20,"change":1064,"percent_change":1163,"volume":1630,"transactions":9,"vwap":20},"2025-12-23",31.07,31.69,111300,{"date":1632,"open":197,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1476,"volume":1637,"transactions":9,"vwap":1635},"2025-12-22",31.4,30.312,31.25,0.36,138900,{"date":1639,"open":1613,"high":1553,"low":1583,"close":1500,"change":261,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1500},"2025-12-19",-1.62,277100,{"date":1643,"open":1644,"high":1645,"low":1530,"close":1633,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1633},"2025-12-18",30.56,31.49,1.15,3.8,224900,{"date":1650,"open":186,"high":208,"low":1451,"close":1609,"change":895,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1609},"2025-12-17",-0.75,248800,{"date":1654,"open":1655,"high":1633,"low":1656,"close":1657,"change":576,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-12-16",31.030001,30.09,30.48,-1.96,199200,{"date":1661,"open":1662,"high":1663,"low":1664,"close":206,"change":525,"percent_change":107,"volume":1665,"transactions":9,"vwap":206},"2025-12-15",31.23,31.58,30.57,229700,{"date":1667,"open":1608,"high":1509,"low":1458,"close":1628,"change":470,"percent_change":1093,"volume":1668,"transactions":9,"vwap":1628},"2025-12-12",291300,{"date":1670,"open":1671,"high":1655,"low":1672,"close":205,"change":421,"percent_change":1673,"volume":1674,"transactions":9,"vwap":205},"2025-12-11",29.76,29.61,1.9,175800,{"date":1676,"open":1468,"high":1583,"low":785,"close":1677,"change":1678,"percent_change":849,"volume":1679,"transactions":9,"vwap":1677},"2025-12-10",30.07,-0.21,168700,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1684,"change":271,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-12-09",29.82,30.49,30.28,0.97,108900,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1691,"change":622,"percent_change":1358,"volume":1692,"transactions":9,"vwap":1691},"2025-12-08",30.71,29.95,29.99,175900,{"date":1694,"open":1505,"high":1695,"low":1488,"close":1696,"change":411,"percent_change":1697,"volume":1150,"transactions":9,"vwap":1696},"2025-12-05",31.094999,30.45,-1.01,{"date":1699,"open":1367,"high":1509,"low":1700,"close":1608,"change":895,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1608},"2025-12-04",30.44,-0.74,191500,{"date":1704,"open":1655,"high":1705,"low":1706,"close":208,"change":107,"percent_change":1394,"volume":1707,"transactions":9,"vwap":208},"2025-12-03",31.1,30.2,141600,{"date":1709,"open":1710,"high":1711,"low":1505,"close":1493,"change":681,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1493},"2025-12-02",31.8,32.37,-1.18,113000,{"date":1715,"open":561,"high":409,"low":1716,"close":1510,"change":1717,"percent_change":1718,"volume":1470,"transactions":9,"vwap":1510},"2025-12-01",31.27,-1.48,-4.51,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":954,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-11-28",32.72,33.2,32.605,32.78,0.09,60300,{"date":1728,"open":559,"high":1729,"low":1730,"close":1731,"change":1531,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-11-26",33.614,32.46,32.75,-2.36,199400,{"date":1735,"open":1736,"high":522,"low":1736,"close":1737,"change":379,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-11-25",32.89,33.54,2.63,111800,{"date":1741,"open":469,"high":1742,"low":469,"close":428,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":428},"2025-11-24",33.044998,0.41,1.27,365400,{"date":1747,"open":610,"high":356,"low":1716,"close":1748,"change":389,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-11-21",32.27,2.18,231200,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1663,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1663},"2025-11-20",33.92,34.59,31.545,-2.19,-6.49,434600,{"date":1760,"open":345,"high":1761,"low":1762,"close":354,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":354},"2025-11-19",33.95,31.845,1.65,5.14,299200,{"date":1767,"open":1561,"high":1768,"low":1529,"close":345,"change":1445,"percent_change":1769,"volume":1770,"transactions":9,"vwap":345},"2025-11-18",32.92,1.84,339700,{"date":1772,"open":1662,"high":1773,"low":1644,"close":1773,"change":1501,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-11-17",31.54,0.51,443200,{"date":1777,"open":290,"high":318,"low":1580,"close":1778,"change":432,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-11-14",31.38,-3.27,403200,{"date":1782,"open":521,"high":1783,"low":1784,"close":1785,"change":880,"percent_change":1556,"volume":1786,"transactions":9,"vwap":1785},"2025-11-13",33.775,32.193,32.44,208600,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1624,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-11-12",34.17,34.96,33.555,33.61,-0.09,242000,{"date":1796,"open":1797,"high":1798,"low":591,"close":1799,"change":480,"percent_change":481,"volume":1800,"transactions":9,"vwap":1799},"2025-11-11",33.79,34.37,33.64,311800,{"date":1802,"open":1803,"high":1804,"low":451,"close":1805,"change":916,"percent_change":865,"volume":1806,"transactions":9,"vwap":1805},"2025-11-10",35,35.58,33.59,429100,{"date":1808,"open":1798,"high":1809,"low":1810,"close":367,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":367},"2025-11-07",34.48,32.71,-0.73,-2.11,457600,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1072,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-11-06",38.28,38.41,34.57,34.6,-8.59,268200,{"date":1823,"open":1790,"high":26,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-11-05",34.4,37.85,1.96,5.46,403900,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1651,"percent_change":1427,"volume":1835,"transactions":9,"vwap":1834},"2025-11-04",36.13,36.83,35.23,35.89,273500,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":968,"percent_change":805,"volume":1842,"transactions":9,"vwap":1841},"2025-11-03",36.5,37.615,36.12,36.64,368300,{"date":1844,"open":1845,"high":1846,"low":1841,"close":1847,"change":505,"percent_change":73,"volume":1848,"transactions":9,"vwap":1847},"2025-10-31",37.0099983,37.56,36.78,110000,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1853,"change":715,"percent_change":421,"volume":1854,"transactions":9,"vwap":1853},"2025-10-30",36.39,37.79,37.18,148400,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1859,"change":271,"percent_change":1860,"volume":977,"transactions":9,"vwap":1859},"2025-10-29",36.51,37.93,36.97,0.79,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1030,"transactions":9,"vwap":1866},"2025-10-28",37.099998,37.58,36.4,36.68,-0.57,-1.53,{"date":1870,"open":1871,"high":1846,"low":1872,"close":1873,"change":230,"percent_change":46,"volume":1874,"transactions":9,"vwap":1873},"2025-10-27",37.19,36.65,37.25,88000,{"date":1876,"open":1877,"high":1878,"low":1841,"close":1879,"change":525,"percent_change":480,"volume":1880,"transactions":9,"vwap":1879},"2025-10-24",37.029999,37.82,36.88,126000,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-10-23",35.66,36.94,35.35,36.86,1.49,4.21,120800,{"date":1891,"open":1892,"high":1893,"low":378,"close":1894,"change":1170,"percent_change":471,"volume":1895,"transactions":9,"vwap":1894},"2025-10-22",34.85,35.39,35.37,97900,{"date":1897,"open":376,"high":1898,"low":1809,"close":1899,"change":260,"percent_change":622,"volume":1900,"transactions":9,"vwap":1899},"2025-10-21",35.26,34.91,87700,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-10-20",34.73,35.662,34.54,35.07,0.77,2.24,75300,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":715,"percent_change":706,"volume":1594,"transactions":9,"vwap":1915},"2025-10-17",33.7,34.71,33.661,34.3,{"date":1917,"open":1918,"high":1804,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-10-16",35.47,34.040001,34.09,-1.74,-4.86,95500,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":230,"percent_change":1930,"volume":948,"transactions":9,"vwap":1929},"2025-10-15",35.63,35.88,35.099998,35.83,1.04,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":471,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-10-14",33.99,35.87,33.86,35.46,3.87,107700,{"date":1940,"open":1906,"high":1906,"low":1941,"close":1942,"change":779,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-10-13",33.45,34.14,-1.19,133900,{"date":1946,"open":1947,"high":1948,"low":1824,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-10-10",35.97,36.293,34.55,-1.33,-3.71,138600,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1927,"change":563,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1927},"2025-10-09",36.58,36.59,35.182,-2.1,106900,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1872,"change":1395,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1872},"2025-10-08",36.55,36.695,36.049999,1.86,99000,{"date":1968,"open":1927,"high":1969,"low":1970,"close":1971,"change":692,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-10-07",36.869,35.78,35.98,0.28,129700,{"date":1975,"open":1838,"high":1976,"low":1977,"close":1927,"change":1382,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1927},"2025-10-06",36.675,35.19,-1.54,128200,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1266,"percent_change":924,"volume":1434,"transactions":9,"vwap":1985},"2025-10-03",35.81,36.9,35.698,36.44,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1982,"change":961,"percent_change":1574,"volume":1991,"transactions":9,"vwap":1982},"2025-10-02",35.59,35.94,34.89,96900,{"date":1993,"open":1834,"high":1994,"low":1883,"close":1995,"change":602,"percent_change":1943,"volume":1996,"transactions":9,"vwap":1995},"2025-10-01",36.503,35.73,88500,{"date":1998,"open":1999,"high":2000,"low":1833,"close":2001,"change":2002,"percent_change":1593,"volume":1232,"transactions":9,"vwap":2001},"2025-09-30",35.4,36.22,36.16,0.72,{"date":2004,"open":2005,"high":1962,"low":1894,"close":2006,"change":1248,"percent_change":1248,"volume":897,"transactions":9,"vwap":2006},"2025-09-29",36.25,35.44,{"date":2008,"open":2009,"high":1936,"low":2010,"close":2006,"change":389,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2006},"2025-09-26",35.049999,34.635,1.99,96500,{"date":2014,"open":1949,"high":2015,"low":2016,"close":2017,"change":198,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-09-25",35.645,34.02,34.75,-0.63,109300,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":576,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-09-24",35.65,36.014999,34.645,34.97,-1.71,145600,{"date":2029,"open":1866,"high":2030,"low":2031,"close":1804,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1804},"2025-09-23",36.89,35.56,-0.96,-2.63,152000,{"date":2036,"open":2037,"high":2037,"low":2038,"close":2039,"change":1144,"percent_change":1305,"volume":1659,"transactions":9,"vwap":2039},"2025-09-22",37.3,35.92,36.54,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":961,"percent_change":715,"volume":2046,"transactions":9,"vwap":2045},"2025-09-19",37.36,37.61,36.87,37.34,342000,{"date":2048,"open":2049,"high":2050,"low":1877,"close":2051,"change":888,"percent_change":21,"volume":2052,"transactions":9,"vwap":2051},"2025-09-18",37.55,38.24,37.26,141900,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":198,"percent_change":1539,"volume":2059,"transactions":9,"vwap":2058},"2025-09-17",37.32,38.23,36.95,36.99,184200,{"date":2061,"open":2062,"high":2043,"low":2063,"close":2064,"change":879,"percent_change":1144,"volume":2065,"transactions":9,"vwap":2064},"2025-09-16",37.47,36.128,37.21,196400,{"date":2067,"open":2068,"high":176,"low":1863,"close":2069,"change":1574,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-09-15",37.5,37.51,0.59,285700,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":122,"percent_change":1395,"volume":2078,"transactions":9,"vwap":2077},"2025-09-12",37.14,37.46,36.42,37.29,135000,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-09-11",35.8,37.060001,37.040001,1.44,4.04,128400,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":1951,"volume":2094,"transactions":9,"vwap":2092},"2025-09-10",37.049999,37.23,35.55,35.6,-1.37,272200,{"date":2096,"open":2097,"high":2098,"low":2099,"close":1859,"change":147,"percent_change":1930,"volume":2100,"transactions":9,"vwap":1859},"2025-09-09",36.6,37.9,35.22,359300,{"date":2102,"open":2103,"high":2104,"low":503,"close":1956,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1956},"2025-09-08",33.57,37.54,3.35,10.08,508800,{"date":2109,"open":1768,"high":2110,"low":290,"close":2111,"change":142,"percent_change":1685,"volume":2112,"transactions":9,"vwap":2111},"2025-09-05",33.26,33.24,160100,{"date":2114,"open":2115,"high":2116,"low":2117,"close":1768,"change":839,"percent_change":1295,"volume":2118,"transactions":9,"vwap":1768},"2025-09-04",32.42,33.16,32.099998,153300,{"date":2120,"open":477,"high":477,"low":2121,"close":1711,"change":260,"percent_change":1283,"volume":2122,"transactions":9,"vwap":1711},"2025-09-03",32.34,108600,{"date":2124,"open":2110,"high":2125,"low":504,"close":396,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":396},"2025-09-02",33.76,-1.28,-3.79,173500,{"date":2130,"open":2131,"high":2132,"low":429,"close":2133,"change":470,"percent_change":1217,"volume":2134,"transactions":9,"vwap":2133},"2025-08-29",33.47,33.93,33.81,144200,{"date":2136,"open":388,"high":388,"low":521,"close":532,"change":368,"percent_change":2137,"volume":1254,"transactions":9,"vwap":532},"2025-08-28",-0.95,{"date":2139,"open":364,"high":2140,"low":385,"close":1912,"change":1112,"percent_change":291,"volume":2141,"transactions":9,"vwap":1912},"2025-08-27",33.73,123400,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2146,"change":2147,"percent_change":2148,"volume":1563,"transactions":9,"vwap":2146},"2025-08-26",33.19,33.68,33.66,0.47,1.42,{"date":2150,"open":532,"high":1912,"low":2144,"close":2144,"change":1382,"percent_change":251,"volume":2151,"transactions":9,"vwap":2144},"2025-08-25",122400,{"date":2153,"open":387,"high":2154,"low":533,"close":2155,"change":1860,"percent_change":189,"volume":2156,"transactions":9,"vwap":2155},"2025-08-22",34.080002,33.75,251700,{"date":2158,"open":629,"high":2159,"low":629,"close":441,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":441},"2025-08-21",32.99,1.71,5.47,173300,{"date":2164,"open":206,"high":2165,"low":601,"close":1635,"change":999,"percent_change":1445,"volume":977,"transactions":9,"vwap":1635},"2025-08-20",31.475,{"date":2167,"open":2168,"high":2169,"low":1493,"close":1628,"change":661,"percent_change":1921,"volume":2170,"transactions":9,"vwap":1628},"2025-08-19",31.76,31.975,123100,{"date":2172,"open":2173,"high":16,"low":1682,"close":610,"change":1079,"percent_change":1524,"volume":2174,"transactions":9,"vwap":610},"2025-08-18",30.66,270900,{"date":2176,"open":208,"high":270,"low":205,"close":1548,"change":2177,"percent_change":1421,"volume":2178,"transactions":9,"vwap":1548},"2025-08-15",-0.11,162900,{"date":2180,"open":2181,"high":2182,"low":207,"close":1466,"change":1357,"percent_change":780,"volume":2183,"transactions":9,"vwap":1466},"2025-08-14",30.96,31.125,125900,{"date":2185,"open":2186,"high":2187,"low":2188,"close":1553,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1553},"2025-08-13",29.41,31.455,29.372,2.02,6.89,198200,{"date":2193,"open":727,"high":2194,"low":2195,"close":699,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":699},"2025-08-12",29.69,28.54,0.42,1.45,155300,{"date":2200,"open":2201,"high":640,"low":1143,"close":746,"change":961,"percent_change":1972,"volume":2202,"transactions":9,"vwap":746},"2025-08-11",28.45,199100,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":1697,"percent_change":2209,"volume":1363,"transactions":9,"vwap":2208},"2025-08-08",30.55,30.81,28.68,28.83,-3.38,{"date":2211,"open":2117,"high":2212,"low":1437,"close":618,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":618},"2025-08-07",32.19,-1.7,-5.39,318100,{"date":2217,"open":1338,"high":2115,"low":2218,"close":1773,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1773},"2025-08-06",27.91,3.88,14.03,521000,{"date":2223,"open":2224,"high":2225,"low":1325,"close":2226,"change":89,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-08-05",27.12,27.805,27.66,3.83,173900,{"date":2230,"open":958,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-08-04",26.745,25.569,26.64,1.28,5.05,113800,{"date":2238,"open":2239,"high":951,"low":909,"close":2240,"change":534,"percent_change":1284,"volume":2241,"transactions":9,"vwap":2240},"2025-08-01",25.27,25.36,124700,{"date":2243,"open":2244,"high":2245,"low":2244,"close":2246,"change":2147,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-07-31",25.41,26.11,25.84,1.85,87100,{"date":2250,"open":2246,"high":2251,"low":2252,"close":2253,"change":622,"percent_change":2254,"volume":1557,"transactions":9,"vwap":2253},"2025-07-30",26.146,25.1,25.37,-1.78,{"date":2256,"open":2257,"high":2258,"low":2259,"close":1259,"change":1321,"percent_change":2026,"volume":2260,"transactions":9,"vwap":1259},"2025-07-29",26.36,26.68,25.765,177300,{"date":2262,"open":973,"high":973,"low":2263,"close":944,"change":1382,"percent_change":2264,"volume":2265,"transactions":9,"vwap":944},"2025-07-28",26.07,-2.09,214200,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":1119,"percent_change":1112,"volume":2272,"transactions":9,"vwap":2271},"2025-07-25",27.1,27.23,26.83,26.84,146700,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2270,"change":2278,"percent_change":534,"volume":2279,"transactions":9,"vwap":2270},"2025-07-24",26.8,27.22,26.54,-0.13,148700,{"date":2281,"open":1085,"high":1412,"low":1368,"close":1041,"change":220,"percent_change":67,"volume":2282,"transactions":9,"vwap":1041},"2025-07-23",122500,{"date":2284,"open":997,"high":2285,"low":1020,"close":1175,"change":514,"percent_change":1743,"volume":2286,"transactions":9,"vwap":1175},"2025-07-22",26.95,126700,{"date":2288,"open":836,"high":1230,"low":1246,"close":2289,"change":1394,"percent_change":2002,"volume":2290,"transactions":9,"vwap":2289},"2025-07-21",26.61,141700,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":291,"percent_change":1170,"volume":1108,"transactions":9,"vwap":2296},"2025-07-18",26.53,26.965,26.285,26.42,{"date":2298,"open":1020,"high":2277,"low":854,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-07-17",26.3,-0.02,-0.08,175200,{"date":2304,"open":1319,"high":972,"low":871,"close":1319,"change":888,"percent_change":1930,"volume":2305,"transactions":9,"vwap":1319},"2025-07-16",127400,{"date":2307,"open":2308,"high":2258,"low":1204,"close":1020,"change":368,"percent_change":357,"volume":2309,"transactions":9,"vwap":1020},"2025-07-15",26.4,142900,{"date":2311,"open":2312,"high":1026,"low":2312,"close":2313,"change":127,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-07-14",25.89,26.37,1.54,112300,{"date":2317,"open":1160,"high":2318,"low":810,"close":810,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":810},"2025-07-11",27.401,-1.49,-5.43,231900,{"date":2323,"open":727,"high":727,"low":660,"close":813,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":813},"2025-07-10",-1.68,-5.77,265800,{"date":2328,"open":2329,"high":2330,"low":2331,"close":1437,"change":762,"percent_change":2332,"volume":2333,"transactions":9,"vwap":1437},"2025-07-09",28.13,29.835,27.696,4.33,438500,{"date":2335,"open":1330,"high":2329,"low":2336,"close":1331,"change":888,"percent_change":2337,"volume":2338,"transactions":9,"vwap":1331},"2025-07-08",27.36,0.98,225300,{"date":2340,"open":1393,"high":679,"low":1059,"close":2226,"change":1321,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2226},"2025-07-07",-1.6,227400,{"date":2344,"open":660,"high":1400,"low":2345,"close":1432,"change":1774,"percent_change":2247,"volume":2346,"transactions":9,"vwap":1432},"2025-07-03",27.26,124900,{"date":2348,"open":1338,"high":2349,"low":813,"close":2350,"change":505,"percent_change":1610,"volume":2351,"transactions":9,"vwap":2350},"2025-07-02",28.335,27.6,251300,{"date":2353,"open":745,"high":1366,"low":657,"close":1167,"change":887,"percent_change":122,"volume":2354,"transactions":9,"vwap":1167},"2025-07-01",386800,{"date":2356,"open":1167,"high":2357,"low":2358,"close":1331,"change":291,"percent_change":470,"volume":2359,"transactions":9,"vwap":1331},"2025-06-30",28.49,27.505,346900,{"date":2361,"open":2362,"high":768,"low":2276,"close":2363,"change":2177,"percent_change":1511,"volume":2364,"transactions":9,"vwap":2363},"2025-06-27",27.74,27.81,576500,{"date":2366,"open":657,"high":2367,"low":1175,"close":2368,"change":706,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-06-26",28.15,27.92,2.27,255600,{"date":2372,"open":2373,"high":1161,"low":2374,"close":650,"change":576,"percent_change":1756,"volume":2375,"transactions":9,"vwap":650},"2025-06-25",27.84,27.14,225100,{"date":2377,"open":753,"high":698,"low":2378,"close":2218,"change":2379,"percent_change":2380,"volume":1363,"transactions":9,"vwap":2218},"2025-06-24",27.603,-0.65,-2.28,{"date":2382,"open":1130,"high":698,"low":801,"close":1438,"change":480,"percent_change":999,"volume":2383,"transactions":9,"vwap":1438},"2025-06-23",321500,{"date":2385,"open":2386,"high":1682,"low":1405,"close":703,"change":661,"percent_change":1100,"volume":2387,"transactions":9,"vwap":703},"2025-06-20",29.4,309900,{"date":2389,"open":720,"high":1142,"low":2390,"close":2391,"change":1266,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-06-18",28.3,29.059999,2.22,202600,{"date":2395,"open":2396,"high":2205,"low":1130,"close":758,"change":2397,"percent_change":771,"volume":2398,"transactions":9,"vwap":758},"2025-06-17",29.54,-0.86,344700,{"date":2400,"open":744,"high":1450,"low":1426,"close":2401,"change":401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-06-16",29.29,3.64,395900,{"date":2405,"open":727,"high":2406,"low":769,"close":795,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":795},"2025-06-13",29.62,-1.3,-4.4,382100,{"date":2411,"open":2363,"high":2412,"low":1160,"close":237,"change":874,"percent_change":2413,"volume":2414,"transactions":9,"vwap":237},"2025-06-12",31.61,9.08,1411200,{"date":2416,"open":1375,"high":795,"low":1085,"close":2268,"change":2379,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2268},"2025-06-11",-2.34,441300,{"date":2420,"open":2373,"high":768,"low":803,"close":1426,"change":1248,"percent_change":1248,"volume":2421,"transactions":9,"vwap":1426},"2025-06-10",233800,{"date":2423,"open":1167,"high":711,"low":801,"close":1426,"change":1119,"percent_change":1112,"volume":2424,"transactions":9,"vwap":1426},"2025-06-09",451400,{"date":2426,"open":870,"high":1330,"low":870,"close":2362,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2362},"2025-06-06",2.61,10.39,322100,{"date":2431,"open":2432,"high":2433,"low":2432,"close":2434,"change":1119,"percent_change":1112,"volume":2435,"transactions":9,"vwap":2434},"2025-06-05",24.89,25.43,25.13,260400,{"date":2437,"open":2438,"high":2439,"low":2440,"close":913,"change":1907,"percent_change":2441,"volume":2442,"transactions":9,"vwap":913},"2025-06-04",24.37,25.17,24.059,3.16,174300,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":916,"percent_change":1052,"volume":2449,"transactions":9,"vwap":2448},"2025-06-03",24.58,24.825,24.07,24.35,206900,{"date":2451,"open":2452,"high":1299,"low":2453,"close":2454,"change":1205,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-06-02",23.45,22.88,24.63,4.54,350600,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":309,"percent_change":1155,"volume":2463,"transactions":9,"vwap":2462},"2025-05-30",23.25,23.85,23.12,23.56,240900,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":1618,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-05-29",23.71,23.86,22.91,23.33,-0.72,207200,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":470,"percent_change":1965,"volume":2478,"transactions":9,"vwap":2477},"2025-05-28",23.059999,23.7,22.93,23.5,257200,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":21,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-05-27",22.69,23.077,22.335,23.07,3.27,198600,{"date":2488,"open":2489,"high":2490,"low":2489,"close":2491,"change":461,"percent_change":2070,"volume":1686,"transactions":9,"vwap":2491},"2025-05-23",21.99,22.55,22.34,{"date":2493,"open":2489,"high":2494,"low":2489,"close":2495,"change":1725,"percent_change":1743,"volume":988,"transactions":9,"vwap":2495},"2025-05-22",22.39,22.21,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2397,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-05-21",22.63,22.78,21.8,22.12,-3.74,171300,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":1170,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-05-20",22.52,23,22.25,22.98,2.04,215400,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2506,"change":739,"percent_change":1149,"volume":2517,"transactions":9,"vwap":2506},"2025-05-19",22.11,22.54,22.049999,106300,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":400,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-05-16",22.27,22.81,21.97,22.67,1.52,186800,{"date":2527,"open":2528,"high":2498,"low":2529,"close":2530,"change":309,"percent_change":1930,"volume":2531,"transactions":9,"vwap":2530},"2025-05-15",21.81,21.805,22.33,197800,{"date":2533,"open":2534,"high":2534,"low":2535,"close":2536,"change":576,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-05-14",22.7,21.61,22.1,-2.69,266000,{"date":2540,"open":2541,"high":2542,"low":2535,"close":2543,"change":1266,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-05-13",22.2,23.02,22.71,2.85,323600,{"date":2547,"open":2548,"high":2494,"low":2549,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-05-12",21.34,21.09,22.08,1.55,7.55,300500,{"date":2555,"open":2556,"high":2557,"low":177,"close":2558,"change":993,"percent_change":328,"volume":2559,"transactions":9,"vwap":2558},"2025-05-09",20.83,20.88,20.53,367300,{"date":2561,"open":2562,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-05-08",23.32,20.24,20.57,-3.89,-15.9,728500,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-05-07",24.21,24.65,23.855,24.46,0.44,1.83,183000,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":327,"percent_change":2583,"volume":2141,"transactions":9,"vwap":2582},"2025-05-06",23.68,24.12,23.48,24.02,-0.25,{"date":2585,"open":2582,"high":2586,"low":2587,"close":27,"change":2583,"percent_change":2588,"volume":2589,"transactions":9,"vwap":27},"2025-05-05",24.45,23.566,-1.03,92900,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":584,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2595},"2025-05-02",23.61,24.38,23.43,24.33,5.19,134100,{"date":2599,"open":2507,"high":2600,"low":2601,"close":2602,"change":1119,"percent_change":1112,"volume":2603,"transactions":9,"vwap":2602},"2025-05-01",23.422,22.6,23.13,151400,{"date":2605,"open":2462,"high":2462,"low":2606,"close":2461,"change":2137,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2461},"2025-04-30",22.96,-3.95,154200,{"date":2610,"open":2611,"high":2438,"low":2460,"close":2447,"change":1278,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2447},"2025-04-29",24.16,-0.82,88600,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":107,"percent_change":122,"volume":1923,"transactions":9,"vwap":2619},"2025-04-28",24.18,24.505,23.669,24.27,{"date":2621,"open":2611,"high":921,"low":2466,"close":2570,"change":2622,"percent_change":806,"volume":2623,"transactions":9,"vwap":2570},"2025-04-25",-0.34,99500,{"date":2625,"open":2626,"high":2445,"low":2627,"close":2628,"change":127,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-04-24",24.030001,23.95,24.55,1.66,196900,{"date":2632,"open":906,"high":2633,"low":2634,"close":1098,"change":805,"percent_change":2635,"volume":1889,"transactions":9,"vwap":1098},"2025-04-23",24.865,23.9,-1.55,{"date":181,"open":2637,"high":2638,"low":2639,"close":914,"change":2640,"percent_change":1000,"volume":2641,"transactions":9,"vwap":914},24.36,24.79,24.255,0.17,122200]