[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HIW":3,"homepage-market-summary":35,"stock-historical-HIW":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HIW","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},"Highwoods Properties Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Highwoods Properties Inc is a fully integrated office REIT that owns, develops, acquires, leases, and manages office properties mainly in the best business districts of Atlanta, Charlotte, Dallas, Nashville, Orlando, Raleigh, Richmond, and Tampa. Its principal business is the operation, acquisition, and development of rental office properties, with no material inter-segment transactions. The Company evaluates performance by geographic location, and the operating results by geographic grouping are regularly reviewed by the chief operating decision maker. The core portfolio consists mainly of office properties in its key markets, with the majority of revenue derived from its Raleigh properties.","315","Raleigh, NC",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},6.7408,2,"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},29.67,29.37,30.03,29.25,29.09,0.58,1.99,956872.683299,15443,29.6955,35.435,20.45,1392658.762976352,61.5,8134,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"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":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":185},365,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},1275093,465408890.744088,7.15,"2025-04-22",[186,187,197,207,217,228,237,247,258,268,278,288,299,310,321,331,340,351,362,371,379,388,398,407,416,427,437,447,458,469,476,486,492,503,512,521,530,538,546,554,565,574,585,596,605,616,627,636,645,654,665,675,686,696,706,712,720,727,735,739,744,749,755,762,770,776,782,790,796,804,813,822,827,832,838,845,850,856,864,872,878,885,894,900,908,914,923,930,938,946,952,958,966,973,980,986,992,998,1005,1013,1020,1025,1032,1039,1046,1054,1062,1070,1078,1087,1095,1101,1110,1118,1125,1132,1140,1148,1156,1164,1172,1179,1187,1195,1202,1209,1215,1223,1229,1234,1241,1248,1254,1261,1268,1274,1282,1287,1294,1302,1307,1314,1321,1328,1333,1341,1348,1355,1363,1370,1377,1385,1394,1401,1406,1414,1421,1428,1432,1439,1447,1454,1460,1467,1473,1480,1485,1488,1493,1498,1502,1507,1514,1519,1524,1532,1539,1546,1553,1561,1565,1572,1579,1586,1593,1600,1607,1612,1618,1622,1626,1631,1637,1641,1646,1650,1654,1662,1666,1669,1672,1677,1682,1688,1693,1696,1700,1706,1711,1717,1723,1730,1735,1741,1747,1754,1759,1766,1772,1778,1786,1793,1800,1806,1813,1818,1823,1829,1834,1839,1845,1850,1856,1865,1869,1875,1880,1885,1890,1896,1900,1904,1912,1917,1922,1926,1930,1938,1942,1950,1956,1962,1967,1973,1977,1981,1987,1993,2000,2006,2011,2018,2024,2029,2033,2040,2046,2051,2056,2059,2063,2069,2073,2077,2084,2089,2093,2099,2104,2109,2115,2122,2127,2132,2137,2141,2145,2150,2156,2162,2168,2175,2180,2185,2188,2192,2196,2202,2207,2210,2214,2219,2222,2226,2232,2237,2242,2246,2253,2260,2263,2268,2271,2275,2280,2285,2288,2293,2299,2302,2305,2310,2313,2318,2321,2324,2328,2331,2335,2338,2342,2346,2349,2353,2356,2359,2363,2367,2373,2378,2381,2385,2389,2392,2397,2400,2404,2408,2412,2417,2421,2426,2431,2434,2438,2442,2445,2449,2453,2459,2465,2469,2474,2478,2483],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",28.82,29.105,28.38,0.07,0.24,998455.661159,13221,28.8913,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":152,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",28.69,29.3,28.52,29.02,1.33,1340727.511086,14891,29.0547,{"date":208,"open":200,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",29.57,28.57,28.64,-0.77,-2.62,1684187.374207,18477,28.8649,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",29.99,30.09,29.285,29.41,-0.68,-2.26,931091.854266,12289,29.433,{"date":229,"open":220,"high":230,"low":231,"close":220,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",30.35,29.81,0.08,0.27,913442.850405,14617,30.1196,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":147,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",29.79,30.145,29.62,30.01,1.08,1280014.8138,15600,29.9729,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",30.6,30.69,29.66,29.69,-1.06,-3.45,1537282.055623,19055,29.925,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":253,"volume":265,"transactions":266,"vwap":267},"2026-09-22",31.2,31.33,30.55,30.75,-0.33,1492477.322895,17883,30.8145,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":142,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",30.52,31.26,30.5,31.08,2.17,1075616.68353,14528,31.0165,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",30.98,30.255,30.42,-0.37,-1.2,1730021.512407,13027,30.4445,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",30.91,30.97,30.715,30.79,0.09,0.29,831051.861129,11961,30.822,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",30.88,31.0895,30.18,30.7,-0.06,-0.2,1240327.896244,16863,30.733,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",30.66,30.865,30.39,30.76,0.1,0.33,1309412.263947,14289,30.7414,{"date":322,"open":323,"high":324,"low":325,"close":312,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",30.86,31.035,30.545,-0.27,-0.87,1233766.965041,16328,30.6802,{"date":332,"open":304,"high":333,"low":334,"close":335,"change":58,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",31.02,30.435,30.93,1.61,1376444.304775,16797,30.8474,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",30.4,30.605,30.19,30.44,0.16,0.53,912504.525414,14647,30.3817,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",30.68,31.015,29.85,30.28,-0.22,-0.72,1078751.146502,15444,30.1252,{"date":363,"open":364,"high":364,"low":365,"close":272,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",31.34,30.27,-0.69,-2.21,1081346.166392,15343,30.5324,{"date":372,"open":263,"high":373,"low":304,"close":374,"change":375,"percent_change":25,"volume":376,"transactions":377,"vwap":378},"2026-09-04",31.4,31.19,0.18,1107682.426464,14731,31.1795,{"date":380,"open":374,"high":381,"low":382,"close":383,"change":384,"percent_change":58,"volume":385,"transactions":386,"vwap":387},"2026-09-03",31.525,30.96,31.01,0.15,1266870.359587,16583,31.2021,{"date":389,"open":390,"high":391,"low":392,"close":323,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",30.45,31.005,30.24,0.46,1.51,1476593.295836,14584,30.7584,{"date":399,"open":400,"high":401,"low":402,"close":342,"change":306,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",30.67,30.805,30.11,-0.65,1237662.874511,18363,30.341,{"date":408,"open":383,"high":409,"low":410,"close":249,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",31.32,30.54,-0.55,-1.77,1134191.564508,12771,30.6435,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",31.5,31.55,31.14,31.15,-0.23,-0.73,624919.461663,9895,31.2623,{"date":428,"open":429,"high":418,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",31.22,31.18,31.38,-0.13,-0.41,673718.533565,10727,31.3837,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",31.96,31.47,31.51,-0.4,-1.25,752319.876035,12313,31.6354,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",31.95,31.965,31.64,31.91,0.14,0.44,1050816.982001,12125,31.8846,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",31.59,31.99,31.44,31.77,0.37,1.18,728303.307678,12138,31.7116,{"date":470,"open":471,"high":471,"low":430,"close":373,"change":472,"percent_change":357,"volume":473,"transactions":474,"vwap":475},"2026-08-21",31.56,-0.07,1052515.452211,12741,31.4078,{"date":477,"open":478,"high":479,"low":480,"close":440,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",31.23,31.71,31.082,0.21,0.67,721998.865991,13471,31.4612,{"date":487,"open":333,"high":460,"low":333,"close":271,"change":488,"percent_change":203,"volume":489,"transactions":490,"vwap":491},"2026-08-19",0.41,748960.970194,12031,31.2347,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",30.82,31.115,30.6536,30.85,0.19,0.62,1203801.924711,13370,30.8398,{"date":504,"open":420,"high":505,"low":506,"close":312,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",31.185,30.37,-0.85,-2.7,822628.455178,13827,30.6407,{"date":513,"open":514,"high":515,"low":418,"close":441,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",31.81,32.07,-0.31,-0.97,785152.108954,12779,31.6641,{"date":522,"open":523,"high":449,"low":524,"close":525,"change":58,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",31.48,31.36,31.82,1.56,899361.476347,13033,31.7706,{"date":531,"open":335,"high":532,"low":533,"close":261,"change":534,"percent_change":526,"volume":535,"transactions":536,"vwap":537},"2026-08-12",31.413,30.78,0.48,864885.0678,14441,31.2292,{"date":539,"open":540,"high":374,"low":541,"close":497,"change":305,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",30.99,30.64,-0.19,1014024.542471,17332,30.9907,{"date":547,"open":478,"high":548,"low":312,"close":290,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",31.29,-0.54,-1.72,1073387.225357,17235,30.8677,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-07",31.53,31.92,31.375,31.45,-0.03,-0.1,928697.147782,14520,31.633,{"date":566,"open":567,"high":567,"low":568,"close":523,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-06",32.73,31.43,-0.94,-2.9,1019105.819834,14365,31.7387,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-05",32.55,32.61,32.17,32.42,-0.56,-1.7,1145986.722568,15173,32.4242,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-04",33.17,33.3785,32.83,32.98,-0.34,-1.02,1193706.775289,19139,33.0669,{"date":597,"open":598,"high":599,"low":600,"close":598,"change":498,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-03",33.32,33.61,33.1,0.57,1343604.293697,18090,33.3612,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-31",33.5,33.68,33.04,33.13,-0.67,-1.98,1193733.270567,16633,33.2125,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",34.4,34.45,33.015,33.8,-0.6,-1.74,1937746.805899,23501,33.5248,{"date":628,"open":629,"high":30,"low":630,"close":618,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-29",34.99,34.24,0.76,2.26,3880679.386652,43368,34.9158,{"date":637,"open":638,"high":638,"low":639,"close":640,"change":306,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-28",34.03,33.51,33.64,-0.59,1757717.97061,23577,33.7208,{"date":646,"open":647,"high":648,"low":649,"close":647,"change":498,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",33.84,34,33.565,0.56,2144451.687874,29537,33.7701,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-24",32.94,33.795,32.855,33.65,0.87,2.65,1538461.228746,20429,33.6039,{"date":666,"open":667,"high":668,"low":667,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-23",32.37,33.28,32.78,0.28,0.86,1343586.812739,17046,32.8502,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-22",33.06,33.18,32.405,32.5,-0.58,-1.75,1786399.055617,19908,32.6199,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":317,"volume":693,"transactions":694,"vwap":695},"2026-07-21",32.72,33.63,32.64,33.08,0.11,1459130.7777,18097,33.0901,{"date":697,"open":698,"high":699,"low":658,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-20",33.31,33.37,32.97,-0.35,-1.05,1459592.765331,15549,33.0318,{"date":707,"open":708,"high":709,"low":656,"close":598,"change":710,"percent_change":326,"volume":711,"transactions":9,"vwap":598},"2026-07-17",33.29,33.88,-0.09,992100,{"date":713,"open":714,"high":715,"low":714,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-16",32.39,33.47,33.41,1.05,3.24,1240500,{"date":721,"open":722,"high":723,"low":722,"close":724,"change":233,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-15",32.22,33.07,32.36,0.84,1428500,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":631,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-07-14",31.57,32.2,31.35,32.09,2.43,1199700,{"date":736,"open":261,"high":737,"low":273,"close":261,"change":692,"percent_change":157,"volume":738,"transactions":9,"vwap":261},"2026-07-13",31.58,1292500,{"date":740,"open":741,"high":742,"low":383,"close":429,"change":264,"percent_change":702,"volume":743,"transactions":9,"vwap":429},"2026-07-10",31.72,31.86,1748700,{"date":745,"open":556,"high":525,"low":364,"close":419,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":419},"2026-07-09",0.3,0.96,1277900,{"date":750,"open":557,"high":557,"low":751,"close":752,"change":753,"percent_change":213,"volume":754,"transactions":9,"vwap":752},"2026-07-08",31.07,31.25,-0.84,1867700,{"date":756,"open":757,"high":758,"low":759,"close":732,"change":692,"percent_change":760,"volume":761,"transactions":9,"vwap":732},"2026-07-07",32.24,32.47,31.94,0.34,1355500,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":152,"volume":769,"transactions":9,"vwap":767},"2026-07-06",32.12,32.27,31.65,31.98,0.12,1306300,{"date":771,"open":333,"high":772,"low":333,"close":742,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":742},"2026-07-02",31.88,0.95,3.07,1948900,{"date":777,"open":356,"high":778,"low":303,"close":290,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":290},"2026-07-01",30.92,0.75,2.49,1648200,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":472,"volume":789,"transactions":9,"vwap":787},"2026-06-30",30.23,30.61,29.93,30.16,-0.02,1579700,{"date":791,"open":792,"high":303,"low":793,"close":303,"change":670,"percent_change":794,"volume":795,"transactions":9,"vwap":303},"2026-06-29",29.7,29.43,0.94,1388500,{"date":797,"open":793,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-26",30.040001,29.36,29.9,0.68,2.33,16692900,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-25",29.11,29.44,28.54,29.22,0.31,1.07,1350200,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-24",29.56,29.83,28.75,28.91,-0.62,-2.1,1833900,{"date":823,"open":23,"high":792,"low":23,"close":824,"change":384,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-23",29.53,0.51,1149300,{"date":828,"open":829,"high":792,"low":830,"close":829,"change":316,"percent_change":760,"volume":831,"transactions":9,"vwap":829},"2026-06-22",29.38,29.07,1249800,{"date":833,"open":830,"high":834,"low":830,"close":835,"change":142,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-18",29.54,29.28,2.31,2160400,{"date":839,"open":807,"high":252,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-17",28.45,28.62,-0.83,-2.82,1617400,{"date":846,"open":847,"high":800,"low":222,"close":848,"change":788,"percent_change":472,"volume":849,"transactions":9,"vwap":848},"2026-06-16",29.55,29.45,1902500,{"date":851,"open":800,"high":303,"low":852,"close":853,"change":283,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-15",29.059999,29.47,-1.24,1661200,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":433,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-12",30.21,30.48,29.77,29.84,-1.36,1335000,{"date":865,"open":866,"high":867,"low":786,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-11",30.49,30.83,30.25,0.05,0.17,2035300,{"date":873,"open":874,"high":875,"low":834,"close":876,"change":132,"percent_change":87,"volume":877,"transactions":9,"vwap":876},"2026-06-10",29.95,30.73,30.2,3089200,{"date":879,"open":880,"high":874,"low":199,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-09",28.76,29.8,1.31,4.6,3006300,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-08",28.059999,28.79,28.02,28.49,0.61,2.19,1765000,{"date":895,"open":896,"high":897,"low":896,"close":898,"change":670,"percent_change":107,"volume":899,"transactions":9,"vwap":898},"2026-06-05",27.19,28,27.88,1272700,{"date":901,"open":902,"high":903,"low":902,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-04",26.66,27.92,27.6,0.64,2.37,1696500,{"date":909,"open":910,"high":911,"low":910,"close":912,"change":316,"percent_change":464,"volume":913,"transactions":9,"vwap":912},"2026-06-03",26.64,27.27,26.96,1347300,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-02",26.4,27.030001,26.37,26.86,0.47,1.78,1221200,{"date":924,"open":925,"high":902,"low":926,"close":927,"change":295,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-01",25.78,25.77,26.39,1.11,1400100,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":768,"volume":937,"transactions":9,"vwap":935},"2026-05-29",26.049999,26.63,25.9,26.1,0.03,2789400,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":306,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-05-28",26.18,26.26,25.94,26.07,-0.76,839600,{"date":947,"open":948,"high":948,"low":943,"close":949,"change":950,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-27",26.51,26.27,0,1267500,{"date":953,"open":954,"high":955,"low":954,"close":949,"change":499,"percent_change":956,"volume":957,"transactions":9,"vwap":949},"2026-05-26",25.47,26.28,2.42,1174400,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":316,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-05-22",25.5,25.87,25.45,25.65,0.39,829800,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":294,"percent_change":157,"volume":972,"transactions":9,"vwap":971},"2026-05-21",25.29,25.63,25.049999,25.55,1256100,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":670,"percent_change":928,"volume":979,"transactions":9,"vwap":978},"2026-05-20",25.26,25.49,25.02,25.46,1071800,{"date":981,"open":982,"high":982,"low":983,"close":984,"change":549,"percent_change":820,"volume":985,"transactions":9,"vwap":984},"2026-05-19",25.73,25.14,25.18,906800,{"date":987,"open":988,"high":925,"low":988,"close":989,"change":127,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-18",25.07,25.72,0.98,952400,{"date":993,"open":961,"high":994,"low":995,"close":954,"change":996,"percent_change":843,"volume":997,"transactions":9,"vwap":954},"2026-05-15",26.02,25.35,-0.74,1677600,{"date":999,"open":1000,"high":1001,"low":935,"close":1002,"change":870,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-14",26.41,26.93,26.21,0.65,2379900,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":534,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-13",25.41,26.13,25.33,26.040001,1.88,1999000,{"date":1014,"open":1015,"high":969,"low":1016,"close":1017,"change":384,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-12",25.42,25.059999,25.56,0.59,1465800,{"date":1021,"open":1017,"high":989,"low":1022,"close":1007,"change":117,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1007},"2026-05-11",25.23,-0.04,961500,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1015,"change":1030,"percent_change":641,"volume":1031,"transactions":9,"vwap":1015},"2026-05-08",25.69,25.85,25.38,-0.15,1547800,{"date":1033,"open":934,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":517,"volume":1038,"transactions":9,"vwap":1036},"2026-05-07",26.09,25.53,25.57,-0.25,1564300,{"date":1040,"open":960,"high":1041,"low":995,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-06",25.97,25.82,0.72,2.87,1287900,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":905,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-05",24.7,25.27,24.4,25.1,2.62,909700,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1037,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-04",24.6,24.86,24.34,24.46,-1.01,1025700,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":132,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-05-01",24.38,24.75,24.17,24.71,1.65,1494900,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":25,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-04-30",23.91,24.54,23.76,24.31,2.44,2110300,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-29",24.55,24.94,23.44,23.73,-1.19,-4.78,2376300,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":725,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-04-28",24.28,24.97,24.02,24.92,3.49,1948700,{"date":1096,"open":1072,"high":1097,"low":1072,"close":1098,"change":498,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-27",24.26,24.08,0.8,1098100,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-24",23.69,23.96,23.52,23.89,0.23,0.97,888400,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":591,"volume":1117,"transactions":9,"vwap":1115},"2026-04-23",24.36,24.48,23.35,23.66,-0.08,1210200,{"date":1119,"open":1091,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":641,"volume":1124,"transactions":9,"vwap":1122},"2026-04-22",24.18,23.6,23.74,-0.14,970600,{"date":1126,"open":1127,"high":1059,"low":1128,"close":1129,"change":357,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-21",24.09,23.8,23.88,-0.91,1022800,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-20",23.45,24.14,24.1,0.54,2.29,960100,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":920,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-17",23.31,23.71,23.07,23.56,2.04,1030600,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":710,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-16",23.21,23.48,23.02,23.09,-0.39,1072400,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":760,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-15",22.81,23.25,22.67,23.18,1.49,1947000,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":317,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-14",22.47,22.96,22.28,22.84,1.47,1136000,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":294,"percent_change":132,"volume":1178,"transactions":9,"vwap":1177},"2026-04-13",22.14,22.52,21.91,22.51,1042500,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":891,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-10",21.89,22.48,21.88,22.42,2.8,991400,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":433,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-09",22.1,22.35,21.59,21.81,-1.85,1289500,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1199,"change":142,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-08",22.040001,22.4,22.22,3.06,1144900,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":560,"percent_change":1123,"volume":1208,"transactions":9,"vwap":1207},"2026-04-07",21.54,21.74,21.4,21.56,721100,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1191,"change":346,"percent_change":779,"volume":1214,"transactions":9,"vwap":1191},"2026-04-06",21.44,21.63,21.28,815400,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":869,"volume":1222,"transactions":9,"vwap":1220},"2026-04-02",21.1,21.77,21.049999,21.43,0.01,1007300,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1227,"change":1221,"percent_change":869,"volume":1228,"transactions":9,"vwap":1227},"2026-04-01",21.69,21.2,21.42,1188200,{"date":1230,"open":1227,"high":1192,"low":1231,"close":1232,"change":825,"percent_change":1076,"volume":1233,"transactions":9,"vwap":1232},"2026-03-31",20.98,21.41,1763200,{"date":1235,"open":1236,"high":1226,"low":1237,"close":1238,"change":147,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-30",20.88,20.56,20.9,1.55,1784600,{"date":1242,"open":1243,"high":1243,"low":31,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-27",20.92,20.58,-0.47,-2.23,991100,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1219,"change":472,"percent_change":264,"volume":1253,"transactions":9,"vwap":1219},"2026-03-26",21.030001,21.46,21.01,993700,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":112,"percent_change":670,"volume":1260,"transactions":9,"vwap":1259},"2026-03-25",21.3,21.39,20.94,21.12,1078000,{"date":1262,"open":1217,"high":1263,"low":1264,"close":1265,"change":542,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-24",21.52,21,21.059999,-0.89,864600,{"date":1269,"open":1219,"high":1207,"low":1270,"close":1271,"change":1003,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-23",20.95,21.25,3.16,1539900,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-20",21.76,20.5,20.6,-0.99,-4.59,3083600,{"date":1283,"open":1284,"high":1285,"low":1256,"close":1191,"change":112,"percent_change":670,"volume":1286,"transactions":9,"vwap":1191},"2026-03-19",21.51,21.8,1243900,{"date":1288,"open":1289,"high":1290,"low":1211,"close":1291,"change":1292,"percent_change":1084,"volume":1293,"transactions":9,"vwap":1291},"2026-03-18",21.61,21.83,21.53,-0.26,1037800,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":317,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-17",21.78,21.99,21.66,21.79,1.54,990800,{"date":1303,"open":1304,"high":1299,"low":1305,"close":1251,"change":1221,"percent_change":869,"volume":1306,"transactions":9,"vwap":1251},"2026-03-16",21.64,21.34,1083300,{"date":1308,"open":1290,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":580,"volume":1313,"transactions":9,"vwap":1311},"2026-03-13",22.21,21.35,21.45,-0.12,1021600,{"date":1315,"open":1316,"high":1181,"low":1206,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-12",21.55,21.57,-0.24,-1.1,1393600,{"date":1322,"open":1323,"high":1324,"low":1205,"close":1192,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1192},"2026-03-11",22.26,22.43,-0.49,-2.2,1820700,{"date":1329,"open":1299,"high":1330,"low":1206,"close":1331,"change":760,"percent_change":1239,"volume":1332,"transactions":9,"vwap":1331},"2026-03-10",22.41,22.3,2108800,{"date":1334,"open":1183,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-09",22.13,21.18,21.96,-0.18,-0.81,2420200,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1174,"change":842,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1174},"2026-03-06",22.72,22.87,22.11,-3.61,1410100,{"date":1349,"open":1350,"high":1134,"low":1351,"close":1352,"change":357,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-05",22.9,22.79,22.97,-0.95,1730800,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":499,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-04",22.53,23.28,22.38,23.19,2.75,1372600,{"date":1364,"open":1199,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":357,"volume":1369,"transactions":9,"vwap":1367},"2026-03-03",23.08,21.95,22.57,-0.05,1423500,{"date":1371,"open":1199,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":25,"volume":1376,"transactions":9,"vwap":1374},"2026-03-02",22.64,22.02,22.62,0.13,1375100,{"date":1378,"open":1379,"high":1380,"low":1324,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-02-27",23.26,23.37,22.49,-0.93,-3.97,2471700,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-02-26",23.33,23.82,23.23,23.42,0.26,1.12,1169500,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":294,"percent_change":964,"volume":1400,"transactions":9,"vwap":1399},"2026-02-25",23.049999,23.3,22.93,23.16,1225600,{"date":1402,"open":1403,"high":1144,"low":1160,"close":1144,"change":346,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1144},"2026-02-24",22.73,0.7,1023200,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-02-23",23.24,23.41,22.75,22.91,-2.34,933800,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":305,"percent_change":1292,"volume":1420,"transactions":9,"vwap":1419},"2026-02-20",23.43,23.53,23.059999,23.46,1075500,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1105,"change":488,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1105},"2026-02-19",22.86,23.54,22.59,1.77,2380500,{"date":1429,"open":1343,"high":1390,"low":1343,"close":1430,"change":346,"percent_change":1404,"volume":1431,"transactions":9,"vwap":1430},"2026-02-18",23.11,2191200,{"date":1433,"open":1434,"high":1430,"low":1435,"close":1436,"change":1437,"percent_change":996,"volume":1438,"transactions":9,"vwap":1436},"2026-02-17",22.68,22.44,22.95,-0.17,2076600,{"date":1440,"open":1441,"high":1358,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-13",22.19,22.16,23.12,1.09,4.95,2557600,{"date":1448,"open":1449,"high":1121,"low":1207,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-12",23.51,22.030001,-1.32,-5.65,3631300,{"date":1455,"open":1002,"high":1456,"low":1379,"close":1114,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1114},"2026-02-11",26.45,-2.64,-10.16,3254900,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":498,"percent_change":164,"volume":1466,"transactions":9,"vwap":1465},"2026-02-10",25.89,26.14,25.59,25.99,1329100,{"date":1468,"open":1462,"high":1469,"low":1036,"close":1470,"change":1471,"percent_change":1339,"volume":1472,"transactions":9,"vwap":1470},"2026-02-09",25.98,25.8,-0.21,991600,{"date":1474,"open":1475,"high":1476,"low":989,"close":1477,"change":1478,"percent_change":384,"volume":1479,"transactions":9,"vwap":1477},"2026-02-06",26.12,26.23,26.01,0.04,918400,{"date":1481,"open":1482,"high":1034,"low":1483,"close":1041,"change":788,"percent_change":1116,"volume":1484,"transactions":9,"vwap":1041},"2026-02-05",26.030001,25.64,1111100,{"date":1486,"open":1487,"high":1463,"low":1487,"close":1465,"change":132,"percent_change":526,"volume":1484,"transactions":9,"vwap":1465},"2026-02-04",25.74,{"date":1489,"open":975,"high":969,"low":1490,"close":1464,"change":147,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1464},"2026-02-03",25.12,1.27,1075400,{"date":1494,"open":1495,"high":1465,"low":1022,"close":1049,"change":681,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1049},"2026-02-02",25.81,-2.24,998700,{"date":1499,"open":942,"high":1041,"low":1500,"close":1028,"change":1023,"percent_change":1030,"volume":1501,"transactions":9,"vwap":1028},"2026-01-30",25.54,1461900,{"date":1503,"open":1462,"high":932,"low":1504,"close":1462,"change":1505,"percent_change":1068,"volume":1506,"transactions":9,"vwap":1462},"2026-01-29",25.6,0.42,1158800,{"date":1508,"open":1509,"high":1510,"low":1511,"close":954,"change":1339,"percent_change":1512,"volume":1513,"transactions":9,"vwap":954},"2026-01-28",26.16,26.5,25.28,-3.08,1062700,{"date":1515,"open":1516,"high":1517,"low":1041,"close":955,"change":112,"percent_change":1107,"volume":1518,"transactions":9,"vwap":955},"2026-01-27",26.11,26.35,1116200,{"date":1520,"open":1521,"high":916,"low":1469,"close":1522,"change":432,"percent_change":1325,"volume":1523,"transactions":9,"vwap":1522},"2026-01-26",26.24,26.22,949400,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1517,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1517},"2026-01-23",26.58,26.7,26.32,-0.36,-1.35,1034500,{"date":1533,"open":1534,"high":1535,"low":1526,"close":1536,"change":1529,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-01-22",27.22,27.4,26.71,-1.33,888700,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":950,"percent_change":950,"volume":1545,"transactions":9,"vwap":1544},"2026-01-21",27.18,27.29,26.92,27.07,1227500,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1544,"change":1245,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1544},"2026-01-20",27.2,27.42,26.88,-1.71,2535300,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":760,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-01-16",27.23,27.72,27.01,27.54,1.25,1073900,{"date":1562,"open":1550,"high":911,"low":1563,"close":1548,"change":132,"percent_change":1162,"volume":1564,"transactions":9,"vwap":1548},"2026-01-15",26.82,789300,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":710,"percent_change":264,"volume":1571,"transactions":9,"vwap":1570},"2026-01-14",26.85,26.94,26.56,26.8,892700,{"date":1573,"open":896,"high":1574,"low":1575,"close":1576,"change":701,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-01-13",27.33,26.78,26.89,-1.28,977800,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":117,"percent_change":1023,"volume":1585,"transactions":9,"vwap":1584},"2026-01-12",27.28,27.43,26.95,27.24,1404600,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1318,"percent_change":327,"volume":1592,"transactions":9,"vwap":1591},"2026-01-09",27.55,27.79,27.13,27.25,1022300,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1597,"change":811,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2026-01-08",26.29,27.59,27.49,4.05,1466400,{"date":1601,"open":1602,"high":1603,"low":955,"close":1604,"change":542,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2026-01-07",26.77,26.9,26.42,-0.71,1626600,{"date":1608,"open":1041,"high":1609,"low":1028,"close":1609,"change":51,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-01-06",26.61,3.9,1607900,{"date":1613,"open":1614,"high":1465,"low":1504,"close":1615,"change":326,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-01-05",25.75,25.61,-1.04,1086200,{"date":1619,"open":989,"high":994,"low":960,"close":1620,"change":112,"percent_change":1107,"volume":1621,"transactions":9,"vwap":1620},"2026-01-02",25.88,1043700,{"date":1623,"open":1475,"high":1463,"low":989,"close":1042,"change":422,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1042},"2025-12-31",-0.88,893200,{"date":1627,"open":1628,"high":1629,"low":1614,"close":932,"change":768,"percent_change":393,"volume":1630,"transactions":9,"vwap":932},"2025-12-30",25.92,26.08,916100,{"date":1632,"open":1633,"high":1634,"low":954,"close":1635,"change":760,"percent_change":203,"volume":1636,"transactions":9,"vwap":1635},"2025-12-29",25.66,25.95,25.93,1103900,{"date":1638,"open":1504,"high":1639,"low":962,"close":1464,"change":560,"percent_change":1312,"volume":1640,"transactions":9,"vwap":1464},"2025-12-26",25.68,959900,{"date":1642,"open":1464,"high":963,"low":1643,"close":1644,"change":294,"percent_change":157,"volume":1645,"transactions":9,"vwap":1644},"2025-12-24",25.44,25.62,361700,{"date":1647,"open":1017,"high":1036,"low":1648,"close":1035,"change":950,"percent_change":950,"volume":1649,"transactions":9,"vwap":1035},"2025-12-23",25.37,999700,{"date":1651,"open":1652,"high":1615,"low":995,"close":1035,"change":1375,"percent_change":825,"volume":1653,"transactions":9,"vwap":1035},"2025-12-22",25.39,1154000,{"date":1655,"open":1656,"high":1036,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-12-19",25.19,25.01,25.4,-0.11,-0.43,3506300,{"date":1663,"open":982,"high":1620,"low":1007,"close":1664,"change":1659,"percent_change":1660,"volume":1665,"transactions":9,"vwap":1664},"2025-12-18",25.51,1120900,{"date":1667,"open":1644,"high":1476,"low":1504,"close":1644,"change":788,"percent_change":1116,"volume":1668,"transactions":9,"vwap":1644},"2025-12-17",1082300,{"date":1670,"open":1495,"high":961,"low":978,"close":1483,"change":1471,"percent_change":1339,"volume":1671,"transactions":9,"vwap":1483},"2025-12-16",1316000,{"date":1673,"open":1674,"high":1675,"low":1487,"close":1028,"change":117,"percent_change":1023,"volume":1676,"transactions":9,"vwap":1028},"2025-12-15",26,26.17,1101000,{"date":1678,"open":1679,"high":1528,"low":926,"close":1680,"change":306,"percent_change":212,"volume":1681,"transactions":9,"vwap":1680},"2025-12-12",26.2,25.86,783900,{"date":1683,"open":1475,"high":1684,"low":1685,"close":1686,"change":1221,"percent_change":1478,"volume":1687,"transactions":9,"vwap":1686},"2025-12-11",26.53,25.96,26.059999,1149400,{"date":1689,"open":1036,"high":1595,"low":1690,"close":932,"change":58,"percent_change":1691,"volume":1692,"transactions":9,"vwap":932},"2025-12-10",25.43,1.92,1868400,{"date":1694,"open":1487,"high":932,"low":1652,"close":1017,"change":1116,"percent_change":516,"volume":1695,"transactions":9,"vwap":1017},"2025-12-09",4189100,{"date":1697,"open":935,"high":935,"low":969,"close":1483,"change":1154,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1483},"2025-12-08",-1.5,1504400,{"date":1701,"open":1702,"high":910,"low":942,"close":1482,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1482},"2025-12-05",26.49,-0.52,-1.96,1768200,{"date":1707,"open":1708,"high":1534,"low":1510,"close":1709,"change":622,"percent_change":367,"volume":1710,"transactions":9,"vwap":1709},"2025-12-04",27.059999,26.55,1376900,{"date":1712,"open":1574,"high":1713,"low":1714,"close":1715,"change":542,"percent_change":366,"volume":1716,"transactions":9,"vwap":1715},"2025-12-03",27.62,26.97,27.15,1296900,{"date":1718,"open":1719,"high":1720,"low":1534,"close":1721,"change":1437,"percent_change":819,"volume":1722,"transactions":9,"vwap":1721},"2025-12-02",27.69,27.7,27.34,1228400,{"date":1724,"open":1725,"high":1726,"low":1574,"close":1727,"change":1728,"percent_change":1616,"volume":1729,"transactions":9,"vwap":1727},"2025-12-01",27.52,27.89,27.51,-0.29,1047700,{"date":1731,"open":1732,"high":1732,"low":1720,"close":1733,"change":1116,"percent_change":1728,"volume":1734,"transactions":9,"vwap":1733},"2025-11-28",27.99,27.8,503000,{"date":1736,"open":1737,"high":1738,"low":904,"close":898,"change":147,"percent_change":1739,"volume":1740,"transactions":9,"vwap":898},"2025-11-26",27.64,28.16,1.16,1415000,{"date":1742,"open":1743,"high":1744,"low":1541,"close":1745,"change":132,"percent_change":1170,"volume":1746,"transactions":9,"vwap":1745},"2025-11-25",27.31,27.87,27.56,2361300,{"date":1748,"open":1749,"high":1549,"low":1750,"close":1751,"change":432,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-11-24",27.26,27.11,27.16,-0.48,1266400,{"date":1755,"open":1590,"high":1756,"low":1757,"close":1542,"change":692,"percent_change":132,"volume":1758,"transactions":9,"vwap":1542},"2025-11-21",27.58,27.02,1485200,{"date":1760,"open":1761,"high":1733,"low":1762,"close":1541,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1541},"2025-11-20",27.66,27.17,-0.32,-1.16,1114000,{"date":1767,"open":897,"high":1768,"low":1721,"close":1769,"change":681,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-11-19",28.13,27.5,-2.07,974800,{"date":1773,"open":1774,"high":1775,"low":1713,"close":1776,"change":670,"percent_change":107,"volume":1777,"transactions":9,"vwap":1776},"2025-11-18",27.82,28.1,28.08,944400,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1733,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1733},"2025-11-17",28.55,28.61,27.78,-1.34,-4.6,595200,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":453,"percent_change":534,"volume":1792,"transactions":9,"vwap":1791},"2025-11-14",29.01,29.23,28.81,29.14,762300,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":560,"percent_change":561,"volume":1799,"transactions":9,"vwap":1798},"2025-11-13",28.99,29.26,28.86,29,1217400,{"date":1801,"open":1802,"high":21,"low":202,"close":1803,"change":357,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-11-12",29.12,29.030001,-0.75,571100,{"date":1807,"open":1808,"high":1809,"low":1810,"close":23,"change":58,"percent_change":1811,"volume":1812,"transactions":9,"vwap":23},"2025-11-11",28.89,29.33,28.77,1.7,702000,{"date":1814,"open":835,"high":21,"low":1815,"close":880,"change":622,"percent_change":1816,"volume":1817,"transactions":9,"vwap":880},"2025-11-10",28.7,-2.04,1961700,{"date":1819,"open":1820,"high":829,"low":888,"close":799,"change":499,"percent_change":1821,"volume":1822,"transactions":9,"vwap":799},"2025-11-07",28.8,2.16,665900,{"date":1824,"open":1825,"high":202,"low":1826,"close":1827,"change":788,"percent_change":472,"volume":1828,"transactions":9,"vwap":1827},"2025-11-06",28.9,28.51,28.74,631500,{"date":1830,"open":841,"high":1831,"low":1832,"close":880,"change":295,"percent_change":94,"volume":1833,"transactions":9,"vwap":880},"2025-11-05",28.97,28.19,1285200,{"date":1835,"open":890,"high":1836,"low":1768,"close":1837,"change":305,"percent_change":1471,"volume":1838,"transactions":9,"vwap":1837},"2025-11-04",28.63,28.47,1482700,{"date":1840,"open":1841,"high":1842,"low":897,"close":1843,"change":561,"percent_change":701,"volume":1844,"transactions":9,"vwap":1843},"2025-11-03",28.35,28.59,28.53,1552400,{"date":1846,"open":1847,"high":1795,"low":1848,"close":1836,"change":117,"percent_change":560,"volume":1849,"transactions":9,"vwap":1836},"2025-10-31",28.48,28.24,1770500,{"date":1851,"open":1852,"high":1853,"low":1852,"close":211,"change":1107,"percent_change":1854,"volume":1855,"transactions":9,"vwap":211},"2025-10-30",28.37,28.73,0.81,1072000,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-10-29",28.96,29.17,27.98,28.41,-1.11,-3.76,2027100,{"date":1866,"open":209,"high":209,"low":806,"close":1867,"change":1368,"percent_change":1437,"volume":1868,"transactions":9,"vwap":1867},"2025-10-28",29.52,1371200,{"date":1870,"open":1871,"high":861,"low":1872,"close":209,"change":1873,"percent_change":549,"volume":1874,"transactions":9,"vwap":209},"2025-10-27",29.75,29.51,-0.16,1008100,{"date":1876,"open":252,"high":1877,"low":1867,"close":1878,"change":294,"percent_change":746,"volume":1879,"transactions":9,"vwap":1878},"2025-10-24",29.88,29.73,709100,{"date":1881,"open":1882,"high":860,"low":200,"close":1883,"change":232,"percent_change":233,"volume":1884,"transactions":9,"vwap":1883},"2025-10-23",29.6,29.64,984300,{"date":1886,"open":20,"high":1887,"low":1888,"close":815,"change":788,"percent_change":472,"volume":1889,"transactions":9,"vwap":815},"2025-10-22",29.86,29.29,837400,{"date":1891,"open":231,"high":1892,"low":807,"close":1893,"change":1471,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-10-21",30.1,29.58,-0.7,1291100,{"date":1897,"open":1898,"high":356,"low":860,"close":239,"change":1037,"percent_change":842,"volume":1899,"transactions":9,"vwap":239},"2025-10-20",30.049999,711600,{"date":1901,"open":1902,"high":798,"low":834,"close":798,"change":147,"percent_change":243,"volume":1903,"transactions":9,"vwap":798},"2025-10-17",29.68,600700,{"date":1905,"open":868,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-10-16",30.33,29.59,29.72,-0.42,-1.39,711100,{"date":1913,"open":1914,"high":506,"low":861,"close":1915,"change":193,"percent_change":1099,"volume":1916,"transactions":9,"vwap":1915},"2025-10-15",30.07,30.14,1145200,{"date":1918,"open":847,"high":1914,"low":1919,"close":800,"change":481,"percent_change":1920,"volume":1921,"transactions":9,"vwap":800},"2025-10-14",29.5,0.71,1072100,{"date":1923,"open":1924,"high":270,"low":1882,"close":252,"change":622,"percent_change":612,"volume":1925,"transactions":9,"vwap":252},"2025-10-13",30.08,1084300,{"date":1927,"open":333,"high":478,"low":365,"close":1928,"change":403,"percent_change":820,"volume":1929,"transactions":9,"vwap":1928},"2025-10-10",30.29,718000,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-10-09",31.54,30.89,30.94,-0.64,-2.03,516200,{"date":1939,"open":667,"high":667,"low":1932,"close":737,"change":1873,"percent_change":1940,"volume":1941,"transactions":9,"vwap":737},"2025-10-08",-0.5,835000,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1529,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-10-07",32.040001,32.4,31.73,31.74,-1.12,667200,{"date":1951,"open":579,"high":1952,"low":1953,"close":1954,"change":591,"percent_change":702,"volume":1955,"transactions":9,"vwap":1954},"2025-10-06",32.46,32.080002,32.099998,517200,{"date":1957,"open":1945,"high":1958,"low":1959,"close":1960,"change":193,"percent_change":779,"volume":1961,"transactions":9,"vwap":1960},"2025-10-03",32.76,32.34,32.44,806700,{"date":1963,"open":1944,"high":1964,"low":1965,"close":730,"change":453,"percent_change":454,"volume":1966,"transactions":9,"vwap":730},"2025-10-02",32.23,31.7,875900,{"date":1968,"open":1969,"high":578,"low":1970,"close":1971,"change":193,"percent_change":779,"volume":1972,"transactions":9,"vwap":1971},"2025-10-01",31.89,31.78,32.060001,1196700,{"date":1974,"open":409,"high":525,"low":409,"close":525,"change":1018,"percent_change":1975,"volume":1976,"transactions":9,"vwap":525},"2025-09-30",1.89,793700,{"date":1978,"open":1979,"high":418,"low":383,"close":478,"change":472,"percent_change":357,"volume":1980,"transactions":9,"vwap":478},"2025-09-29",31.24,942000,{"date":1982,"open":1983,"high":462,"low":1984,"close":1985,"change":1391,"percent_change":725,"volume":1986,"transactions":9,"vwap":1985},"2025-09-26",31.16,31.030001,31.3,697100,{"date":1988,"open":421,"high":373,"low":1989,"close":1990,"change":1991,"percent_change":1266,"volume":1992,"transactions":9,"vwap":1990},"2025-09-25",30.84,31.040001,-0.28,1066400,{"date":1994,"open":1995,"high":1996,"low":1997,"close":409,"change":433,"percent_change":1998,"volume":1999,"transactions":9,"vwap":409},"2025-09-24",31.69,31.79,31.31,-1.29,1135100,{"date":2001,"open":2002,"high":2003,"low":451,"close":1946,"change":1437,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1946},"2025-09-23",32.02,32.11,-0.53,1030800,{"date":2007,"open":2008,"high":461,"low":431,"close":2009,"change":193,"percent_change":631,"volume":2010,"transactions":9,"vwap":2009},"2025-09-22",31.62,31.9,859700,{"date":2012,"open":1954,"high":730,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-09-19",31.49,31.66,-0.51,-1.59,1948100,{"date":2019,"open":742,"high":2020,"low":2021,"close":578,"change":2022,"percent_change":122,"volume":2023,"transactions":9,"vwap":578},"2025-09-18",32.28,31.76,0.36,771600,{"date":2025,"open":1964,"high":2026,"low":1995,"close":514,"change":1154,"percent_change":2027,"volume":2028,"transactions":9,"vwap":514},"2025-09-17",32.48,-1.21,1226300,{"date":2030,"open":757,"high":714,"low":2031,"close":730,"change":117,"percent_change":560,"volume":2032,"transactions":9,"vwap":730},"2025-09-16",31.84,1169400,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":1338,"percent_change":580,"volume":2039,"transactions":9,"vwap":2038},"2025-09-15",32.45,32.62,32,32.21,1018200,{"date":2041,"open":2042,"high":2043,"low":2003,"close":714,"change":192,"percent_change":2044,"volume":2045,"transactions":9,"vwap":714},"2025-09-12",32.32,32.56,0.22,1009300,{"date":2047,"open":452,"high":2048,"low":1996,"close":2042,"change":825,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2042},"2025-09-11",32.43,1.6,1018900,{"date":2052,"open":2021,"high":2053,"low":729,"close":514,"change":2054,"percent_change":112,"volume":2055,"transactions":9,"vwap":514},"2025-09-10",31.97,0.02,1130500,{"date":2057,"open":525,"high":452,"low":2013,"close":1996,"change":1659,"percent_change":591,"volume":2058,"transactions":9,"vwap":1996},"2025-09-09",1255600,{"date":2060,"open":409,"high":449,"low":2061,"close":2009,"change":869,"percent_change":346,"volume":2062,"transactions":9,"vwap":2009},"2025-09-08",31.059999,1527400,{"date":2064,"open":418,"high":772,"low":2065,"close":2066,"change":650,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-09-05",31.39,31.85,1.79,1028200,{"date":2070,"open":409,"high":1932,"low":2071,"close":548,"change":498,"percent_change":891,"volume":2072,"transactions":9,"vwap":548},"2025-09-04",31.12,1211500,{"date":2074,"open":752,"high":418,"low":1933,"close":2075,"change":1437,"percent_change":549,"volume":2076,"transactions":9,"vwap":2075},"2025-09-03",31.1,993100,{"date":2078,"open":2079,"high":2080,"low":293,"close":2081,"change":1292,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-09-02",31.17,31.28,31.27,-0.82,953800,{"date":2085,"open":2079,"high":1965,"low":2075,"close":556,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":556},"2025-08-29",0.43,1.38,1719200,{"date":2090,"open":335,"high":2071,"low":2091,"close":2075,"change":295,"percent_change":794,"volume":2092,"transactions":9,"vwap":2075},"2025-08-28",30.65,1507100,{"date":2094,"open":1892,"high":497,"low":1898,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-08-27",30.81,0.85,2.84,1376200,{"date":2100,"open":874,"high":392,"low":2101,"close":2102,"change":1659,"percent_change":283,"volume":2103,"transactions":9,"vwap":2102},"2025-08-26",29.74,29.96,1052600,{"date":2105,"open":355,"high":303,"low":2106,"close":1914,"change":375,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1914},"2025-08-25",29.71,0.6,1008800,{"date":2110,"open":2111,"high":2112,"low":1809,"close":2113,"change":801,"percent_change":802,"volume":2114,"transactions":9,"vwap":2113},"2025-08-22",29.35,30.26,29.89,753500,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":1116,"percent_change":326,"volume":2121,"transactions":9,"vwap":2120},"2025-08-21",29.13,29.32,28.93,29.21,675100,{"date":2123,"open":848,"high":2124,"low":2125,"close":1888,"change":306,"percent_change":223,"volume":2126,"transactions":9,"vwap":1888},"2025-08-20",29.63,29.24,1057800,{"date":2128,"open":1798,"high":209,"low":1798,"close":2129,"change":499,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-08-19",29.49,2.15,756000,{"date":2133,"open":1820,"high":818,"low":1836,"close":2134,"change":442,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-08-18",28.87,-1.37,1084800,{"date":2138,"open":1882,"high":1902,"low":1803,"close":2139,"change":442,"percent_change":1530,"volume":2140,"transactions":9,"vwap":2139},"2025-08-15",29.27,844500,{"date":2142,"open":2139,"high":1877,"low":2143,"close":20,"change":560,"percent_change":561,"volume":2144,"transactions":9,"vwap":20},"2025-08-14",29.18,1541100,{"date":2146,"open":2147,"high":860,"low":2134,"close":792,"change":779,"percent_change":2148,"volume":2149,"transactions":9,"vwap":792},"2025-08-13",28.98,2.59,1233600,{"date":2151,"open":890,"high":806,"low":1861,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-08-12",28.95,0.63,2.22,1056000,{"date":2157,"open":1842,"high":2158,"low":2159,"close":2160,"change":283,"percent_change":1998,"volume":2161,"transactions":9,"vwap":2160},"2025-08-11",28.83,28.21,28.32,1163400,{"date":2163,"open":2164,"high":2165,"low":2166,"close":199,"change":1368,"percent_change":1437,"volume":2167,"transactions":9,"vwap":199},"2025-08-08",28.84,29.049999,28.43,1088500,{"date":2169,"open":2170,"high":23,"low":2171,"close":1827,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1827},"2025-08-07",29.19,28.58,-0.3,-1.03,1176900,{"date":2176,"open":1836,"high":809,"low":191,"close":2177,"change":534,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-08-06",29.040001,1.68,2147600,{"date":2181,"open":1852,"high":2182,"low":1732,"close":2183,"change":294,"percent_change":147,"volume":2184,"transactions":9,"vwap":2183},"2025-08-05",28.71,28.56,1394000,{"date":2186,"open":2187,"high":888,"low":2160,"close":1837,"change":1030,"percent_change":1703,"volume":1369,"transactions":9,"vwap":1837},"2025-08-04",28.68,{"date":2189,"open":2190,"high":2190,"low":1861,"close":841,"change":1154,"percent_change":1783,"volume":2191,"transactions":9,"vwap":841},"2025-08-01",29.08,1433400,{"date":2193,"open":1858,"high":2190,"low":2194,"close":1788,"change":788,"percent_change":472,"volume":2195,"transactions":9,"vwap":1788},"2025-07-31",28.6,1932500,{"date":2197,"open":2198,"high":353,"low":1808,"close":1803,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1803},"2025-07-30",30,-1.22,-4.03,2701500,{"date":2203,"open":242,"high":506,"low":881,"close":868,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":868},"2025-07-29",0.52,1.75,1801500,{"date":2208,"open":858,"high":314,"low":252,"close":1878,"change":1703,"percent_change":550,"volume":2209,"transactions":9,"vwap":1878},"2025-07-28",1007900,{"date":2211,"open":2212,"high":356,"low":800,"close":868,"change":2054,"percent_change":192,"volume":2213,"transactions":9,"vwap":868},"2025-07-25",30.22,734300,{"date":2215,"open":2216,"high":293,"low":784,"close":784,"change":2217,"percent_change":612,"volume":2218,"transactions":9,"vwap":784},"2025-07-24",30.71,-0.61,392300,{"date":2220,"open":1984,"high":2079,"low":353,"close":1989,"change":1023,"percent_change":432,"volume":2221,"transactions":9,"vwap":1989},"2025-07-23",681700,{"date":2223,"open":400,"high":1990,"low":314,"close":301,"change":464,"percent_change":2224,"volume":2225,"transactions":9,"vwap":301},"2025-07-22",1.21,757200,{"date":2227,"open":2228,"high":400,"low":230,"close":2229,"change":2230,"percent_change":142,"volume":2231,"transactions":9,"vwap":2229},"2025-07-21",30.46,30.51,0.2,518200,{"date":2233,"open":2228,"high":2234,"low":1892,"close":2235,"change":305,"percent_change":306,"volume":2236,"transactions":9,"vwap":2235},"2025-07-18",30.53,30.31,442400,{"date":2238,"open":383,"high":2239,"low":798,"close":506,"change":996,"percent_change":2240,"volume":2241,"transactions":9,"vwap":506},"2025-07-17",31.21,-2.38,1027000,{"date":2243,"open":364,"high":766,"low":382,"close":2244,"change":788,"percent_change":305,"volume":2245,"transactions":9,"vwap":2244},"2025-07-16",31.11,642600,{"date":2247,"open":772,"high":2248,"low":2075,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-07-15",31.93,31.13,-0.78,-2.44,613100,{"date":2254,"open":2255,"high":759,"low":2256,"close":452,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":452},"2025-07-14",31.46,31.42,0.45,1.43,796300,{"date":2261,"open":2079,"high":737,"low":333,"close":2255,"change":346,"percent_change":825,"volume":2262,"transactions":9,"vwap":2255},"2025-07-11",693400,{"date":2264,"open":2265,"high":766,"low":2265,"close":1985,"change":147,"percent_change":2266,"volume":2267,"transactions":9,"vwap":1985},"2025-07-10",31.049999,1.03,497100,{"date":2269,"open":1984,"high":429,"low":250,"close":280,"change":1221,"percent_change":936,"volume":2270,"transactions":9,"vwap":280},"2025-07-09",982700,{"date":2272,"open":2273,"high":2249,"low":312,"close":291,"change":375,"percent_change":25,"volume":2274,"transactions":9,"vwap":291},"2025-07-08",30.74,835800,{"date":2276,"open":2080,"high":418,"low":2277,"close":293,"change":580,"percent_change":2278,"volume":2279,"transactions":9,"vwap":293},"2025-07-07",30.72,-1.79,543100,{"date":2281,"open":2282,"high":523,"low":494,"close":731,"change":193,"percent_change":2283,"volume":2284,"transactions":9,"vwap":731},"2025-07-03",31,0.77,371700,{"date":2286,"open":533,"high":2249,"low":312,"close":2244,"change":1030,"percent_change":1752,"volume":2287,"transactions":9,"vwap":2244},"2025-07-02",903800,{"date":2289,"open":2061,"high":2290,"low":1933,"close":271,"change":870,"percent_change":2291,"volume":2292,"transactions":9,"vwap":271},"2025-07-01",31.87,0.55,934700,{"date":2294,"open":421,"high":2295,"low":2296,"close":2297,"change":788,"percent_change":305,"volume":2298,"transactions":9,"vwap":2297},"2025-06-30",31.37,30.57,31.09,1023700,{"date":2300,"open":373,"high":471,"low":778,"close":2244,"change":542,"percent_change":2217,"volume":2301,"transactions":9,"vwap":2244},"2025-06-27",1257100,{"date":2303,"open":1934,"high":2295,"low":1934,"close":1985,"change":454,"percent_change":2258,"volume":2304,"transactions":9,"vwap":1985},"2025-06-26",1411500,{"date":2306,"open":335,"high":373,"low":2307,"close":323,"change":1752,"percent_change":2308,"volume":2309,"transactions":9,"vwap":323},"2025-06-25",30.3,-1.53,1406300,{"date":2311,"open":559,"high":556,"low":751,"close":364,"change":472,"percent_change":357,"volume":2312,"transactions":9,"vwap":364},"2025-06-24",1109600,{"date":2314,"open":1995,"high":2066,"low":335,"close":2315,"change":1123,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-06-23",31.41,-0.44,838500,{"date":2319,"open":742,"high":2037,"low":1979,"close":419,"change":326,"percent_change":507,"volume":2320,"transactions":9,"vwap":419},"2025-06-20",969900,{"date":2322,"open":419,"high":1944,"low":462,"close":525,"change":152,"percent_change":2224,"volume":2323,"transactions":9,"vwap":525},"2025-06-18",1223400,{"date":2325,"open":1932,"high":2326,"low":752,"close":462,"change":472,"percent_change":357,"volume":2327,"transactions":9,"vwap":462},"2025-06-17",31.68,588100,{"date":2329,"open":451,"high":1944,"low":559,"close":441,"change":2054,"percent_change":112,"volume":2330,"transactions":9,"vwap":441},"2025-06-16",974400,{"date":2332,"open":523,"high":2021,"low":374,"close":2013,"change":1529,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2013},"2025-06-13",-1.13,571300,{"date":2336,"open":1985,"high":772,"low":548,"close":2066,"change":2257,"percent_change":2258,"volume":2337,"transactions":9,"vwap":2066},"2025-06-12",1168800,{"date":2339,"open":1947,"high":449,"low":261,"close":373,"change":1312,"percent_change":2340,"volume":2341,"transactions":9,"vwap":373},"2025-06-11",-0.38,594900,{"date":2343,"open":271,"high":2326,"low":2061,"close":2344,"change":2022,"percent_change":1739,"volume":2345,"transactions":9,"vwap":2344},"2025-06-10",31.52,779300,{"date":2347,"open":271,"high":737,"low":301,"close":1983,"change":232,"percent_change":1391,"volume":2348,"transactions":9,"vwap":1983},"2025-06-09",632600,{"date":2350,"open":533,"high":2239,"low":2296,"close":273,"change":905,"percent_change":2351,"volume":2352,"transactions":9,"vwap":273},"2025-06-06",2.1,868800,{"date":2354,"open":365,"high":859,"low":2198,"close":345,"change":2230,"percent_change":142,"volume":2355,"transactions":9,"vwap":345},"2025-06-05",500700,{"date":2357,"open":2212,"high":282,"low":881,"close":392,"change":472,"percent_change":422,"volume":2358,"transactions":9,"vwap":392},"2025-06-04",1172100,{"date":2360,"open":1914,"high":2361,"low":2113,"close":2235,"change":112,"percent_change":2230,"volume":2362,"transactions":9,"vwap":2235},"2025-06-03",30.59,912400,{"date":2364,"open":853,"high":2112,"low":809,"close":868,"change":2291,"percent_change":2365,"volume":2366,"transactions":9,"vwap":868},"2025-06-02",1.85,1019700,{"date":2368,"open":2369,"high":230,"low":1809,"close":792,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":792},"2025-05-30",30.059999,-0.45,-1.49,771000,{"date":2374,"open":792,"high":2235,"low":1882,"close":2375,"change":891,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-05-29",30.15,2.06,914600,{"date":2379,"open":847,"high":1902,"low":21,"close":834,"change":936,"percent_change":316,"volume":2380,"transactions":9,"vwap":834},"2025-05-28",1194500,{"date":2382,"open":1803,"high":1902,"low":199,"close":1872,"change":137,"percent_change":2383,"volume":2384,"transactions":9,"vwap":1872},"2025-05-27",2.71,1387300,{"date":2386,"open":1790,"high":1858,"low":2387,"close":1853,"change":326,"percent_change":1382,"volume":2388,"transactions":9,"vwap":1853},"2025-05-23",28.42,831800,{"date":2390,"open":1798,"high":1859,"low":2194,"close":1798,"change":1123,"percent_change":1752,"volume":2391,"transactions":9,"vwap":1798},"2025-05-22",638400,{"date":2393,"open":231,"high":2394,"low":2177,"close":1791,"change":507,"percent_change":2395,"volume":2396,"transactions":9,"vwap":1791},"2025-05-21",29.92,-2.83,705400,{"date":2398,"open":2369,"high":356,"low":1887,"close":219,"change":357,"percent_change":423,"volume":2399,"transactions":9,"vwap":219},"2025-05-20",1081300,{"date":2401,"open":219,"high":2402,"low":219,"close":858,"change":1935,"percent_change":1770,"volume":2403,"transactions":9,"vwap":858},"2025-05-19",30.34,670700,{"date":2405,"open":410,"high":382,"low":2406,"close":497,"change":2022,"percent_change":465,"volume":2407,"transactions":9,"vwap":497},"2025-05-16",30.43,683500,{"date":2409,"open":861,"high":410,"low":860,"close":866,"change":2107,"percent_change":2410,"volume":2411,"transactions":9,"vwap":866},"2025-05-15",2.01,714200,{"date":2413,"open":230,"high":270,"low":355,"close":2113,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2113},"2025-05-14",-0.57,-1.87,1404100,{"date":2418,"open":2419,"high":249,"low":2113,"close":2228,"change":869,"percent_change":346,"volume":2420,"transactions":9,"vwap":2228},"2025-05-13",30.58,690700,{"date":2422,"open":2423,"high":540,"low":2235,"close":2424,"change":454,"percent_change":1170,"volume":2425,"transactions":9,"vwap":2424},"2025-05-12",30.63,30.41,834500,{"date":2427,"open":241,"high":1924,"low":853,"close":2428,"change":534,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-05-09",29.97,1.63,886300,{"date":2432,"open":2125,"high":860,"low":1797,"close":2129,"change":132,"percent_change":2087,"volume":2433,"transactions":9,"vwap":2129},"2025-05-08",943900,{"date":2435,"open":799,"high":853,"low":2436,"close":24,"change":561,"percent_change":591,"volume":2437,"transactions":9,"vwap":24},"2025-05-07",28.88,1249700,{"date":2439,"open":1831,"high":2111,"low":2440,"close":2170,"change":950,"percent_change":950,"volume":2441,"transactions":9,"vwap":2170},"2025-05-06",28.66,797500,{"date":2443,"open":2147,"high":1908,"low":2147,"close":2170,"change":1221,"percent_change":936,"volume":2444,"transactions":9,"vwap":2170},"2025-05-05",925000,{"date":2446,"open":1858,"high":835,"low":888,"close":2143,"change":2204,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2143},"2025-05-02",1.81,1102900,{"date":2450,"open":2451,"high":2170,"low":1775,"close":2440,"change":2044,"percent_change":2283,"volume":2452,"transactions":9,"vwap":2440},"2025-05-01",28.28,1278600,{"date":2454,"open":2164,"high":2164,"low":2455,"close":2456,"change":1920,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-04-30",26.91,28.44,2.56,2229900,{"date":2460,"open":2461,"high":2451,"low":1588,"close":2462,"change":223,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-04-29",28.15,27.73,-2.39,1636100,{"date":2466,"open":2467,"high":1780,"low":1860,"close":1861,"change":498,"percent_change":482,"volume":2468,"transactions":9,"vwap":1861},"2025-04-28",28.12,853500,{"date":2470,"open":2471,"high":2160,"low":2472,"close":2471,"change":472,"percent_change":1037,"volume":2473,"transactions":9,"vwap":2471},"2025-04-25",28.22,27.81,649000,{"date":2475,"open":889,"high":2166,"low":1744,"close":2476,"change":481,"percent_change":779,"volume":2477,"transactions":9,"vwap":2476},"2025-04-24",28.29,701800,{"date":2479,"open":2480,"high":1797,"low":903,"close":1776,"change":964,"percent_change":2481,"volume":2482,"transactions":9,"vwap":1776},"2025-04-23",28.5,1.41,721900,{"date":184,"open":1558,"high":2484,"low":1535,"close":1719,"change":384,"percent_change":1137,"volume":2485,"transactions":9,"vwap":1719},28.030001,752600]