[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HRTG":3,"homepage-market-summary":31,"stock-historical-HRTG":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HRTG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"HERITAGE INSURANCE HOLDINGS INC","NYSE",null,"FIRE, MARINE & CASUALTY INSURANCE","Heritage Insurance Holdings Inc is a regional property and casualty insurance company that offers a variety of personal and commercial insurance products. Through its subsidiaries, Heritage Property & Casualty Insurance, Narragansett Bay Insurance, and Zephyr Insurance, the company issues personal residential property insurance across various states in the U.S. It also offers commercial residential insurance predominantly for its Florida properties. Heritage Insurance manages insurance underwriting, customer services, actuarial analysis, distribution, and claims processing internally. The company operates in Alabama, California, Connecticut, Delaware, Florida, Georgia, Hawaii, Maryland, Massachusetts, Mississippi, New Jersey, New York, North Carolina, Rhode Island, and South Carolina.","542","Tampa, FL",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},33.99,33.9,34.34,33.82,33.83,0.16,0.47,200450.441414,4839,33.9795,36.5,20.48,369177.061469184,84.3,3109,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},16.825,409200,149357965.367296,75.66,"2025-04-22",[183,184,193,204,214,224,234,244,255,266,276,287,298,308,318,329,338,349,359,369,380,391,400,409,420,431,439,449,457,465,475,483,493,503,510,519,528,535,545,554,563,573,583,594,605,616,626,636,646,656,666,676,686,697,706,713,720,728,736,743,750,756,763,772,777,784,791,799,806,814,823,831,839,847,853,859,866,875,883,891,899,907,915,923,932,940,948,957,965,973,981,989,997,1004,1009,1015,1024,1031,1037,1044,1052,1059,1068,1075,1081,1088,1096,1105,1114,1123,1130,1138,1145,1152,1160,1168,1172,1180,1189,1195,1202,1211,1217,1223,1229,1234,1242,1249,1257,1263,1271,1279,1283,1288,1294,1300,1308,1315,1322,1330,1337,1342,1350,1355,1360,1365,1371,1377,1382,1388,1397,1404,1410,1418,1426,1433,1440,1447,1453,1462,1467,1475,1482,1488,1494,1499,1502,1508,1513,1518,1523,1529,1537,1543,1551,1556,1563,1569,1577,1583,1588,1593,1600,1606,1611,1616,1620,1626,1632,1639,1646,1653,1659,1666,1673,1682,1688,1696,1704,1711,1718,1726,1734,1738,1744,1751,1756,1763,1771,1776,1781,1787,1793,1799,1804,1811,1818,1824,1829,1834,1842,1849,1856,1863,1869,1876,1881,1888,1895,1901,1908,1915,1920,1926,1935,1943,1951,1957,1963,1967,1972,1978,1985,1991,1999,2005,2012,2018,2023,2028,2034,2042,2048,2053,2058,2062,2069,2074,2081,2086,2091,2098,2104,2110,2117,2122,2127,2134,2141,2148,2154,2159,2162,2168,2173,2177,2183,2189,2196,2204,2211,2216,2224,2231,2238,2246,2251,2257,2264,2272,2281,2290,2296,2302,2310,2316,2322,2330,2335,2342,2349,2355,2359,2364,2370,2374,2378,2384,2391,2396,2403,2409,2415,2422,2426,2429,2434,2441,2448,2454,2459,2466,2471,2478,2483,2487,2493,2497,2501,2506,2511,2517,2525,2529,2534,2540,2545,2549,2556,2561,2568,2573,2577,2583,2588,2595,2602,2608,2614,2619,2625,2630,2636,2641,2646,2653,2661,2668,2675,2682,2688,2695,2700,2706,2712],{"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":186,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",33.31,34.17,0.68,2.05,466284.679904,7336,33.8363,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",33.34,33.45,32.91,33.15,-0.34,-1.02,432810.847975,5602,33.1089,{"date":205,"open":206,"high":207,"low":206,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",32.96,33.63,33.49,0.23,0.69,316842.598527,4400,33.3798,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":113,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",33.41,33.71,33.09,33.26,-0.03,171031.035275,5140,33.2831,{"date":225,"open":216,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",33.46,32.76,33.27,0.09,0.27,332592.483728,4869,33.2476,{"date":235,"open":236,"high":237,"low":238,"close":236,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",33.18,33.69,33.015,0.11,0.33,223992.995554,7031,33.2889,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",33.3,33.545,32.71,33.07,-0.43,-1.28,248292.437033,5758,33.0384,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",34.15,34.3301,33.43,33.5,-0.65,-1.9,238314.736377,5662,33.7189,{"date":267,"open":268,"high":269,"low":270,"close":257,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",34.64,34.92,34.07,-0.27,-0.78,176907.312176,5850,34.4279,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",35,35.37,34.325,34.42,-1,-2.82,716406.852744,6869,34.5193,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",35.26,35.56,34.565,35.42,0.46,1.32,564989.878985,7972,35.3126,{"date":299,"open":300,"high":301,"low":300,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",34.59,35.3,34.96,0.18,0.52,195737.215214,5249,34.9353,{"date":309,"open":310,"high":311,"low":17,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",34.56,35.0054,34.78,-0.31,-0.88,190703.530325,5605,34.6262,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",34.95,35.5,34.9,35.09,0.51,1.47,164395.346036,5506,35.1083,{"date":330,"open":322,"high":322,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",34,34.58,0.05,0.14,553252.25017,6488,34.4885,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",34.49,34.89,34.18,34.53,0.48,1.41,177310.181717,6868,34.4446,{"date":350,"open":351,"high":352,"low":260,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",33.97,34.8808,34.05,-0.39,-1.13,228320.567807,5938,33.9276,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":54,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",33.85,34.88,33.295,34.44,1.44,239470.191312,7405,34.4167,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",34.52,34.8404,33.57,33.95,-0.99,-2.83,469755.953252,8572,33.9435,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",34.83,35.3299,34.79,34.94,0.59,1.72,205544.176808,5901,34.993,{"date":392,"open":257,"high":385,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",34.125,34.35,0.63,1.87,242849.860884,6253,34.4768,{"date":401,"open":374,"high":402,"low":373,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",34.4,33.72,0.1,0.3,185982.842057,5939,33.8858,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",33.835,34.5409,33.4082,33.62,-0.24,-0.71,230104.522641,5970,33.7063,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",34.14,34.67,33.84,33.86,-0.29,-0.85,195278.484968,5643,34.103,{"date":432,"open":433,"high":434,"low":435,"close":257,"change":271,"percent_change":272,"volume":436,"transactions":437,"vwap":438},"2026-08-27",33.75,34.324887,33.56,213343.592866,5808,34.0342,{"date":440,"open":441,"high":442,"low":443,"close":281,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",34.16,34.65,33.585,0.22,0.64,181604.850168,5948,34.3757,{"date":450,"open":343,"high":451,"low":452,"close":453,"change":354,"percent_change":355,"volume":454,"transactions":455,"vwap":456},"2026-08-25",34.84,33.7,34.2,304385.711546,6081,34.0625,{"date":458,"open":331,"high":459,"low":351,"close":300,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",35.6256,0.75,2.22,295521.40311,7052,34.701,{"date":466,"open":467,"high":468,"low":469,"close":424,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",33.59,34.21,33.5238,0.21,0.62,254628.75142,5714,33.8972,{"date":476,"open":477,"high":478,"low":479,"close":207,"change":405,"percent_change":68,"volume":480,"transactions":481,"vwap":482},"2026-08-20",32.99,33.76,32.44,216362.692407,6623,33.3837,{"date":484,"open":433,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",34.085,33.2132,33.33,-0.36,-1.07,176189.3202,5870,33.5977,{"date":494,"open":495,"high":496,"low":497,"close":237,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",34.5,34.9599,33.635,-0.48,-1.4,236086.56876,6101,33.9217,{"date":504,"open":505,"high":506,"low":424,"close":187,"change":470,"percent_change":471,"volume":507,"transactions":508,"vwap":509},"2026-08-17",33.93,34.6599,329413.175845,8560,34.1868,{"date":511,"open":512,"high":351,"low":513,"close":514,"change":210,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-14",33.29,33.1634,33.96,2.07,285361.666693,7946,33.6971,{"date":520,"open":521,"high":467,"low":522,"close":228,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",33.19,32.64,0.31,0.94,284830.112914,6983,33.1497,{"date":529,"open":530,"high":512,"low":530,"close":206,"change":133,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-12",31.98,2.42,363606.499894,9980,32.9367,{"date":536,"open":537,"high":196,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",32.74,32.16,32.18,-0.53,-1.62,286106.655462,8007,32.5062,{"date":546,"open":547,"high":548,"low":549,"close":248,"change":220,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",32.51,32.81,31.93,-0.09,434700.279969,10322,32.4819,{"date":555,"open":556,"high":556,"low":557,"close":537,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-07",34.81,32.3001,-2.47,-7.02,400590.194216,10070,32.9399,{"date":564,"open":565,"high":26,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",34.54,31.15,35.21,4.98,16.47,1064809.809594,17650,34.1615,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":365,"volume":580,"transactions":581,"vwap":582},"2026-08-05",30.11,30.555,29.97,30.23,0.43,282862.495186,7480,30.2343,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",29.52,30.15,29.23,29.8,-0.42,-1.39,300536.464633,7068,29.863,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-03",29.65,30.27,29.62,30.22,0.85,2.89,372391.314174,8704,30.075,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-31",29.47,29.71,29.1,29.37,-0.6,-2,233536.444721,7018,29.3414,{"date":617,"open":618,"high":619,"low":620,"close":577,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",29.39,30.13,28.63,0.13,0.44,745615.613988,11618,29.8011,{"date":627,"open":628,"high":586,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-29",29.44,29.31,29.84,-0.05,-0.17,249581.496628,7611,29.825,{"date":637,"open":638,"high":639,"low":638,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-28",28.92,29.935,29.89,1.35,4.73,325558.368703,7246,29.6014,{"date":647,"open":648,"high":649,"low":648,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-27",27.86,28.77,28.54,0.72,2.59,247500.724748,6495,28.5571,{"date":657,"open":658,"high":659,"low":658,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-24",26.43,28,27.82,1.54,5.86,230758.369396,6580,27.6571,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":333,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-23",26.29,26.47,25.7,26.28,0.19,241648.44937,6871,26.2243,{"date":677,"open":678,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-22",26.72,26.05,26.23,-0.74,-2.74,191557.379606,5537,26.2646,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-21",27.02,27.69,26.6824,26.97,-0.46,-1.68,219472.58491,5817,27.0143,{"date":698,"open":699,"high":700,"low":699,"close":701,"change":702,"percent_change":365,"volume":703,"transactions":704,"vwap":705},"2026-07-20",26.8,27.9,27.43,0.39,258182.953286,6880,27.5522,{"date":707,"open":708,"high":709,"low":708,"close":710,"change":344,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-07-17",26.82,27.36,27.040001,1.81,218700,{"date":714,"open":715,"high":716,"low":715,"close":717,"change":523,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-07-16",26.17,26.99,26.56,1.18,214500,{"date":721,"open":722,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-15",27.73,25.859,26.25,-1.25,-4.55,320800,{"date":729,"open":730,"high":731,"low":732,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-14",27.96,28.42,27.5,-0.89,-3.13,237400,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":240,"percent_change":718,"volume":742,"transactions":9,"vwap":741},"2026-07-13",28.29,28.48,27.72,28.39,268600,{"date":744,"open":745,"high":746,"low":710,"close":747,"change":524,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-10",27.39,28.11,28.059999,3.47,205800,{"date":751,"open":752,"high":752,"low":699,"close":753,"change":754,"percent_change":498,"volume":755,"transactions":9,"vwap":753},"2026-07-09",27.31,27.12,-0.13,218300,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":333,"percent_change":303,"volume":762,"transactions":9,"vwap":761},"2026-07-08",27.13,27.45,26.807,27.25,206300,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-07",27.64,27.98,26.92,27.2,-0.23,-0.84,244800,{"date":773,"open":753,"high":732,"low":774,"close":701,"change":523,"percent_change":775,"volume":776,"transactions":9,"vwap":701},"2026-07-06",26.875,1.14,267500,{"date":778,"open":779,"high":780,"low":781,"close":753,"change":523,"percent_change":782,"volume":783,"transactions":9,"vwap":753},"2026-07-02",27,27.805,26.65,1.16,397300,{"date":785,"open":786,"high":710,"low":787,"close":788,"change":39,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-07-01",26.44,26.245,26.81,2.8,459700,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":770,"volume":798,"transactions":9,"vwap":796},"2026-06-30",26.3,26.4,25.578,26.08,-0.22,466900,{"date":800,"open":801,"high":802,"low":803,"close":793,"change":622,"percent_change":804,"volume":805,"transactions":9,"vwap":793},"2026-06-29",25.74,26.46,25.235,1.7,451300,{"date":807,"open":808,"high":809,"low":808,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-26",24.52,25.88,25.86,1.53,6.29,1409900,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-25",24.97,25.65,23.965,24.33,-1.21,-4.74,488700,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":386,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-24",24.89,25.71,24.28,25.54,2.36,582000,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":782,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-23",24.15,25.040001,24.01,24.95,4.88,401600,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":304,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-22",23.27,24.79,23.040001,23.79,2.23,560400,{"date":848,"open":849,"high":850,"low":851,"close":841,"change":404,"percent_change":579,"volume":852,"transactions":9,"vwap":841},"2026-06-18",23.28,23.595,23.07,648700,{"date":854,"open":855,"high":856,"low":855,"close":857,"change":404,"percent_change":579,"volume":858,"transactions":9,"vwap":857},"2026-06-17",22.82,23.32,23.17,324100,{"date":860,"open":861,"high":862,"low":861,"close":851,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":851},"2026-06-16",22.57,23.11,0.77,3.45,385900,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-15",22.33,22.72,22.125,22.3,-0.15,-0.67,381500,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":621,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-12",22.47,22.605,22.11,22.45,0.58,248200,{"date":884,"open":885,"high":886,"low":887,"close":885,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":885},"2026-06-11",22.32,22.76,22.24,0.12,0.54,341400,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":881,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-10",21.86,22.615,21.85,22.2,2.68,366300,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":229,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-09",21.75,22.21,21.54,21.62,0.42,360200,{"date":908,"open":909,"high":910,"low":911,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-08",21.83,22.225,21.53,-0.63,-2.84,311800,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":524,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-05",21.63,22.23,21.51,22.16,4.43,566600,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-04",20.93,21.845,20.79,21.22,0.34,1.63,722100,{"date":933,"open":934,"high":935,"low":27,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-03",20.83,21.11,20.88,-0.32,-1.51,637500,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":770,"volume":947,"transactions":9,"vwap":945},"2026-06-02",21.34,21.625,20.96,21.2,-0.18,700400,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-01",21.88,22.29,21.37,21.38,-0.3,-1.38,560700,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":937,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-29",21.99,22.17,21.445,21.68,-1.45,482400,{"date":966,"open":967,"high":968,"low":893,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-28",22.030001,22.51,22,-0.16,-0.72,309400,{"date":974,"open":975,"high":976,"low":977,"close":920,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":920},"2026-05-27",22.71,22.88,21.995,-0.45,-1.99,397800,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":271,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-26",22.95,23.33,22.49,22.61,-1.18,338000,{"date":990,"open":991,"high":992,"low":993,"close":976,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":976},"2026-05-22",23.22,23.56,22.87,-0.57,-2.43,314100,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":303,"percent_change":863,"volume":1003,"transactions":9,"vwap":1002},"2026-05-21",23.89,24.49,23.16,23.45,502900,{"date":1005,"open":1006,"high":1002,"low":1007,"close":841,"change":888,"percent_change":304,"volume":1008,"transactions":9,"vwap":841},"2026-05-20",23.13,22.614,748700,{"date":1010,"open":1011,"high":1011,"low":843,"close":1012,"change":770,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-19",24.39,23.15,-3.5,517800,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-18",23.35,24.47,23.285,23.99,0.57,2.43,560600,{"date":1025,"open":985,"high":1026,"low":985,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-15",23.69,23.42,0.92,4.09,616900,{"date":1032,"open":1033,"high":976,"low":895,"close":1034,"change":344,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-14",21.97,22.5,2.18,542800,{"date":1038,"open":1039,"high":841,"low":1040,"close":1041,"change":375,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-13",22.84,21.93,22.02,-4.3,836100,{"date":1045,"open":919,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-12",23.02,21.5,23.01,0.83,3.74,748800,{"date":1053,"open":968,"high":1054,"low":1055,"close":1056,"change":769,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-11",23.08,21.605,22.18,-1.03,854700,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-08",24.44,24.6,20.98,22.41,-5.62,-20.05,1789400,{"date":1069,"open":731,"high":618,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-07",28.02,28.030001,-0.69,-2.4,381300,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":954,"percent_change":1057,"volume":1080,"transactions":9,"vwap":1079},"2026-05-06",29.41,28.23,28.72,220800,{"date":1082,"open":1083,"high":1084,"low":741,"close":1085,"change":386,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-05-05",28.5,29.045,29.02,2.08,256700,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":954,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-05-04",28.59,29.07,28.17,28.43,-1.04,238900,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-01",29.63,29.725,28.71,28.73,-0.59,-2.01,210600,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-30",29.049999,29.55,28.965,29.32,-0.11,-0.37,223700,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-29",30.040001,30.43,29.18,29.43,-0.9,-2.97,317700,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":579,"percent_change":365,"volume":1129,"transactions":9,"vwap":1128},"2026-04-28",30.25,31.16,30.08,30.33,295200,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":395,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-27",28.82,30.35,28.76,29.9,2.15,480600,{"date":1139,"open":1140,"high":1141,"low":768,"close":1142,"change":1143,"percent_change":97,"volume":1144,"transactions":9,"vwap":1142},"2026-04-24",27.71,29.33,29.27,1.3,460700,{"date":1146,"open":765,"high":1147,"low":1148,"close":1149,"change":128,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-23",28.74,27.435,27.97,1.45,368100,{"date":1153,"open":1154,"high":1155,"low":781,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-22",26.95,27.6,27.57,0.67,2.49,263200,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-21",27.44,26.75,26.9,-0.41,-1.5,202500,{"date":1169,"open":1170,"high":1101,"low":768,"close":752,"change":229,"percent_change":240,"volume":1171,"transactions":9,"vwap":752},"2026-04-20",27.34,324300,{"date":1173,"open":779,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-17",27.77,26.94,27.22,-0.07,-0.26,321000,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-16",26.59,27.32,26.35,27.29,0.61,2.29,221000,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1193,"change":523,"percent_change":718,"volume":1194,"transactions":9,"vwap":1193},"2026-04-15",26.39,26.87,26.68,197700,{"date":1196,"open":1197,"high":1154,"low":1198,"close":1199,"change":199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-14",26.62,26.284,26.37,-1.27,246700,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-13",26.14,26.77,26.135,26.71,0.55,2.1,209300,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1215,"change":1120,"percent_change":1216,"volume":1210,"transactions":9,"vwap":1215},"2026-04-10",26.93,25.94,26.16,-3.33,{"date":1218,"open":658,"high":1219,"low":658,"close":1220,"change":622,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-04-09",27.68,27.059999,1.65,343600,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1197,"change":108,"percent_change":209,"volume":1228,"transactions":9,"vwap":1197},"2026-04-08",26.78,27.09,26.49,188700,{"date":1230,"open":1231,"high":1205,"low":1232,"close":717,"change":1177,"percent_change":1178,"volume":1233,"transactions":9,"vwap":717},"2026-04-07",26.42,26.33,180000,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":622,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-04-06",26.049999,26.7,25.8,26.63,1.68,166800,{"date":1243,"open":1244,"high":793,"low":1245,"close":1246,"change":47,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-04-02",24.98,24.55,26.19,3.97,394300,{"date":1250,"open":1251,"high":1199,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-01",26.24,25.17,25.19,-1.06,-4.04,357700,{"date":1258,"open":1259,"high":708,"low":1260,"close":724,"change":113,"percent_change":1261,"volume":1262,"transactions":9,"vwap":724},"2026-03-31",26.73,25.96,-0.04,416200,{"date":1264,"open":1265,"high":1266,"low":809,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-30",26.11,26.45,26.26,0.45,1.74,237100,{"date":1272,"open":1273,"high":1274,"low":826,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-27",26.52,26.736,25.81,-0.68,-2.57,196000,{"date":1280,"open":1281,"high":678,"low":668,"close":1227,"change":404,"percent_change":148,"volume":1282,"transactions":9,"vwap":1227},"2026-03-26",26.31,169900,{"date":1284,"open":1285,"high":768,"low":793,"close":1191,"change":1178,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1191},"2026-03-25",27.08,-0.98,194700,{"date":1289,"open":1290,"high":1175,"low":1291,"close":781,"change":754,"percent_change":1292,"volume":1293,"transactions":9,"vwap":781},"2026-03-24",26.38,26.21,-0.49,155400,{"date":1295,"open":1296,"high":761,"low":1297,"close":1225,"change":118,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1225},"2026-03-23",26.02,25.93,4.41,354400,{"date":1301,"open":1302,"high":1303,"low":1304,"close":817,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":817},"2026-03-20",26.09,26.355,25.08,-0.97,-3.64,512500,{"date":1309,"open":1310,"high":1311,"low":1291,"close":1197,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1197},"2026-03-19",27.41,27.61,-0.66,-2.42,381200,{"date":1316,"open":659,"high":1317,"low":758,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-18",28.049999,27.28,-0.79,-2.81,186800,{"date":1323,"open":1100,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-17",29.11,28.047001,28.07,-0.38,-1.34,210200,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":444,"percent_change":133,"volume":1336,"transactions":9,"vwap":1335},"2026-03-16",28.58,29,28.34,28.45,315500,{"date":1338,"open":1093,"high":1339,"low":1340,"close":1078,"change":229,"percent_change":143,"volume":1341,"transactions":9,"vwap":1078},"2026-03-13",28.68,27.539,271600,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":83,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-12",26.64,28.16,26.5,28.14,5,513800,{"date":1351,"open":1352,"high":752,"low":1352,"close":699,"change":1353,"percent_change":68,"volume":1354,"transactions":9,"vwap":699},"2026-03-11",26.12,0.24,446300,{"date":1356,"open":722,"high":1357,"low":717,"close":717,"change":540,"percent_change":1358,"volume":1359,"transactions":9,"vwap":717},"2026-03-10",28.15,-1.96,375500,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1226,"change":470,"percent_change":133,"volume":1364,"transactions":9,"vwap":1226},"2026-03-09",28.91,25.63,511200,{"date":1366,"open":1197,"high":1226,"low":1367,"close":1368,"change":1369,"percent_change":1112,"volume":1370,"transactions":9,"vwap":1368},"2026-03-06",26.2,26.88,-0.1,309900,{"date":1372,"open":659,"high":1373,"low":717,"close":1374,"change":820,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-05",28.25,26.98,-4.29,255700,{"date":1378,"open":1379,"high":1380,"low":1185,"close":1379,"change":303,"percent_change":445,"volume":1381,"transactions":9,"vwap":1379},"2026-03-04",28.19,29.12,467900,{"date":1383,"open":1384,"high":1083,"low":745,"close":1385,"change":1386,"percent_change":913,"volume":1387,"transactions":9,"vwap":1385},"2026-03-03",28.26,28.01,-0.82,263600,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-02",27.79,29.055,27.595,28.83,0.96,3.44,255900,{"date":1398,"open":1399,"high":766,"low":1400,"close":1401,"change":1261,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-02-27",27.74,26.83,27.87,-0.14,415700,{"date":1405,"open":1310,"high":1090,"low":1170,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-02-26",27.91,0.65,2.38,436800,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":963,"volume":1417,"transactions":9,"vwap":1415},"2026-02-25",27.58,27.65,26.54,27.26,-0.4,368700,{"date":1419,"open":1420,"high":1421,"low":825,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-24",25.77,27.88,27.66,4.2,17.9,703100,{"date":1427,"open":1428,"high":1000,"low":1027,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-23",24.19,23.46,-0.64,-2.66,269500,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1178,"percent_change":489,"volume":1439,"transactions":9,"vwap":1438},"2026-02-20",24.85,24.985,23.845,24.1,310200,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":108,"percent_change":123,"volume":1446,"transactions":9,"vwap":1445},"2026-02-19",24.23,25.32,23.94,24.36,399000,{"date":1448,"open":1449,"high":1449,"low":856,"close":1450,"change":1451,"percent_change":1328,"volume":1452,"transactions":9,"vwap":1450},"2026-02-18",24.54,24.3,-0.33,408500,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-17",24.43,25.485,23.93,24.63,-0.19,-0.77,601600,{"date":1463,"open":816,"high":1464,"low":1465,"close":1466,"change":498,"percent_change":262,"volume":771,"transactions":9,"vwap":1466},"2026-02-13",25.115,24.5,24.82,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":415,"volume":1474,"transactions":9,"vwap":1472},"2026-02-12",25.49,25.868,24.835,25.3,-0.06,211500,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1268,"percent_change":711,"volume":1481,"transactions":9,"vwap":1480},"2026-02-11",25.1,25.39,24.38,25.36,244700,{"date":1483,"open":1484,"high":1485,"low":1442,"close":1486,"change":632,"percent_change":1276,"volume":1487,"transactions":9,"vwap":1486},"2026-02-10",24.78,24.94,24.91,425500,{"date":1489,"open":658,"high":1237,"low":1490,"close":1304,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1304},"2026-02-09",24.9,-1.46,-5.5,327400,{"date":1495,"open":1400,"high":1496,"low":1497,"close":1414,"change":550,"percent_change":199,"volume":1498,"transactions":9,"vwap":1414},"2026-02-06",27.35,26.145,331900,{"date":1500,"open":1344,"high":732,"low":1199,"close":1239,"change":229,"percent_change":929,"volume":1501,"transactions":9,"vwap":1239},"2026-02-05",245600,{"date":1503,"open":781,"high":1504,"low":1505,"close":1414,"change":1506,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1414},"2026-02-04",26.833,26.175,0,207300,{"date":1509,"open":1239,"high":1496,"low":1184,"close":1414,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1414},"2026-02-03",-0.02,-0.08,290900,{"date":1514,"open":1515,"high":1154,"low":1236,"close":717,"change":54,"percent_change":1516,"volume":1517,"transactions":9,"vwap":717},"2026-02-02",26.07,1.88,189000,{"date":1519,"open":1520,"high":1521,"low":1420,"close":1515,"change":1112,"percent_change":499,"volume":1522,"transactions":9,"vwap":1515},"2026-01-30",26.18,26.53,222600,{"date":1524,"open":1525,"high":1526,"low":1527,"close":786,"change":651,"percent_change":789,"volume":1528,"transactions":9,"vwap":786},"2026-01-29",26,26.79,25.905,207600,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":143,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-01-28",25.27,26.082001,25.16,25.72,1.26,189200,{"date":1538,"open":1534,"high":1539,"low":1477,"close":1540,"change":1292,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-01-27",26.040001,25.4,-1.89,222100,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":128,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-01-26",25.5,26.48,25.41,25.89,1.57,188000,{"date":1552,"open":1367,"high":1367,"low":1553,"close":1469,"change":1165,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1469},"2026-01-23",25.049999,-1.58,242200,{"date":1557,"open":1420,"high":1558,"low":1559,"close":1560,"change":220,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-01-22",26.15,25.45,25.9,-0.12,228300,{"date":1564,"open":1565,"high":680,"low":1566,"close":1297,"change":1567,"percent_change":103,"volume":1568,"transactions":9,"vwap":1297},"2026-01-21",25.91,25.37,0.26,241700,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":978,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-01-20",26.1,26.67,25.61,25.67,-1.72,220300,{"date":1578,"open":1275,"high":1579,"low":1580,"close":1352,"change":230,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1352},"2026-01-16",26.74,25.796,1.04,280800,{"date":1584,"open":1260,"high":1239,"low":1585,"close":1586,"change":872,"percent_change":1587,"volume":1582,"transactions":9,"vwap":1586},"2026-01-15",25.83,25.85,-0.58,{"date":1589,"open":1590,"high":1520,"low":1590,"close":1525,"change":304,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1525},"2026-01-14",25.51,2.04,389200,{"date":1594,"open":1205,"high":1595,"low":1566,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-01-13",26.91,25.48,-1.31,-4.89,300100,{"date":1601,"open":1602,"high":1603,"low":668,"close":1526,"change":672,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1526},"2026-01-12",26.55,27.045,0.71,257800,{"date":1607,"open":1415,"high":709,"low":1602,"close":1608,"change":912,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-01-09",26.6,-2.31,236600,{"date":1612,"open":1613,"high":732,"low":1231,"close":1614,"change":133,"percent_change":1615,"volume":1129,"transactions":9,"vwap":1614},"2026-01-08",26.58,27.23,2.95,{"date":1617,"open":1558,"high":1175,"low":1618,"close":1266,"change":672,"percent_change":651,"volume":1619,"transactions":9,"vwap":1266},"2026-01-07",25.57,473900,{"date":1621,"open":1400,"high":1622,"low":1623,"close":1267,"change":1312,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1267},"2026-01-06",27.47,24.873,-2.45,759300,{"date":1627,"open":1628,"high":1629,"low":1273,"close":767,"change":488,"percent_change":1630,"volume":1631,"transactions":9,"vwap":767},"2026-01-05",26.86,27.555,-1.32,438800,{"date":1633,"open":1634,"high":1634,"low":1635,"close":1318,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1318},"2026-01-02",28.81,26.51,-1.98,-6.77,511100,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":220,"percent_change":1369,"volume":1645,"transactions":9,"vwap":1644},"2025-12-31",28.98,29.3,28.67,29.26,288500,{"date":1647,"open":1648,"high":607,"low":1649,"close":1650,"change":1651,"percent_change":427,"volume":1652,"transactions":9,"vwap":1650},"2025-12-30",29.35,28.95,29.29,-0.25,138700,{"date":1654,"open":1107,"high":1655,"low":1132,"close":1656,"change":1208,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-12-29",29.665,29.54,1.9,213000,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1663,"change":1319,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-12-26",29.85,28.861,28.99,-2.65,153800,{"date":1667,"open":1668,"high":1669,"low":610,"close":1670,"change":354,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-12-24",29.99,30.189,29.78,-1.29,93400,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-12-23",29.59,30.2,29.48,30.17,0.56,1.89,157100,{"date":1683,"open":1077,"high":577,"low":1684,"close":1685,"change":1407,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-12-22",29.01,29.61,2.24,243000,{"date":1689,"open":1690,"high":1691,"low":1090,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-12-19",29.72,30.29,28.96,-0.95,-3.18,615700,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":22,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-12-18",29.21,30.569,29.137,29.91,1.6,407100,{"date":1705,"open":1706,"high":1707,"low":1132,"close":628,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":628},"2025-12-17",29.19,29.56,0.37,1.27,227000,{"date":1712,"open":1091,"high":1713,"low":1714,"close":1091,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1091},"2025-12-16",29.77,28.9,-0.5,-1.69,245500,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":54,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-12-15",29.34,30.059999,29.025,29.57,1.69,377800,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":103,"volume":1733,"transactions":9,"vwap":1731},"2025-12-12",28.88,29.355,28.365,29.08,0.29,286000,{"date":1735,"open":1413,"high":1333,"low":1413,"close":1736,"change":83,"percent_change":837,"volume":1737,"transactions":9,"vwap":1736},"2025-12-11",28.79,287800,{"date":1739,"open":660,"high":1740,"low":1741,"close":759,"change":1742,"percent_change":1431,"volume":1743,"transactions":9,"vwap":759},"2025-12-10",28.27,27.42,-0.75,305300,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1157,"percent_change":1022,"volume":1750,"transactions":9,"vwap":1749},"2025-12-09",27.7,28.65,27.53,28.2,252400,{"date":1752,"open":716,"high":1390,"low":1237,"close":1748,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1748},"2025-12-08",0.8,2.99,483200,{"date":1757,"open":746,"high":1758,"low":1759,"close":1259,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1259},"2025-12-05",28.335,25.945,-1.59,-5.61,558100,{"date":1764,"open":1765,"high":1766,"low":1740,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-12-04",28.51,28.78,28.32,0.17,0.6,234400,{"date":1772,"open":1083,"high":1773,"low":1774,"close":1357,"change":631,"percent_change":946,"volume":1775,"transactions":9,"vwap":1357},"2025-12-03",28.62,27.15,440200,{"date":1777,"open":1778,"high":1714,"low":1379,"close":1749,"change":1112,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1749},"2025-12-02",28.64,-1.3,309300,{"date":1782,"open":1783,"high":1110,"low":1379,"close":1784,"change":498,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-12-01",29.059999,28.57,-1.65,288000,{"date":1788,"open":1789,"high":1644,"low":1790,"close":1107,"change":579,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1107},"2025-11-28",28.8,28.61,1.5,142800,{"date":1794,"open":1107,"high":1795,"low":1796,"close":1773,"change":1797,"percent_change":1072,"volume":1798,"transactions":9,"vwap":1773},"2025-11-26",29.15,28.435,-0.2,234000,{"date":1800,"open":1801,"high":1795,"low":1801,"close":1132,"change":1021,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1132},"2025-11-25",28.3,2.02,329300,{"date":1805,"open":1806,"high":1807,"low":1368,"close":1373,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1373},"2025-11-24",27.52,28.857,1.15,4.24,895300,{"date":1812,"open":1191,"high":1813,"low":1586,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-11-21",27.525,27.1,0.87,3.32,497300,{"date":1819,"open":1093,"high":1634,"low":1820,"close":680,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":680},"2025-11-20",25.935,-2.11,-7.45,830900,{"date":1825,"open":1141,"high":1098,"low":1385,"close":1334,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1334},"2025-11-19",-0.86,-2.95,417000,{"date":1830,"open":1670,"high":586,"low":1783,"close":1831,"change":1286,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-11-18",29.2,-3.25,505400,{"date":1835,"open":1836,"high":530,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-11-17",31.33,30.049999,30.18,-0.96,-3.08,540600,{"date":1843,"open":630,"high":1844,"low":1845,"close":1846,"change":405,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-11-14",31.63,29.7,31.14,0.97,583500,{"date":1850,"open":1851,"high":1852,"low":1845,"close":1853,"change":90,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-11-13",29.73,31.1,30.84,3.42,591400,{"date":1857,"open":588,"high":1858,"low":1859,"close":1860,"change":1732,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-11-12",30.749,29.66,29.82,0.98,502100,{"date":1864,"open":1641,"high":1865,"low":1773,"close":1866,"change":471,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-11-11",29.58,29.53,2.14,383300,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1362,"change":912,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1362},"2025-11-10",30,30.41,27.635,-2.13,724100,{"date":1877,"open":1317,"high":1878,"low":740,"close":1656,"change":1724,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1656},"2025-11-07",29.96,6.07,829200,{"date":1882,"open":708,"high":1883,"low":1884,"close":1885,"change":82,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-11-06",27.99,25.75,27.85,12.48,904100,{"date":1889,"open":1457,"high":1890,"low":1891,"close":1892,"change":600,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-11-05",24.92,23.813,24.76,3.55,373800,{"date":1896,"open":1897,"high":835,"low":1046,"close":1898,"change":188,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-11-04",23.049999,23.91,2.93,218200,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1416,"percent_change":1716,"volume":1907,"transactions":9,"vwap":1906},"2025-11-03",23.65,24.08,23.12,23.23,310300,{"date":1909,"open":1910,"high":1465,"low":1911,"close":1912,"change":405,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-10-31",23.71,23.4,23.63,1.29,324700,{"date":1916,"open":1917,"high":1918,"low":857,"close":984,"change":1567,"percent_change":118,"volume":1919,"transactions":9,"vwap":984},"2025-10-30",23.19,23.84,234300,{"date":1921,"open":1922,"high":1923,"low":1924,"close":851,"change":1510,"percent_change":550,"volume":1925,"transactions":9,"vwap":851},"2025-10-29",23.14,23.51,22.77,313600,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-10-28",23.5,23.74,23,23.09,-0.44,-1.87,280300,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":314,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-10-27",24.27,24.588,23.39,23.53,-3.61,213100,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":148,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-10-24",24.42,24.805,24.14,24.41,1.58,260400,{"date":1952,"open":1953,"high":1011,"low":1939,"close":1954,"change":1407,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-10-23",23.76,24.030001,2.78,316900,{"date":1958,"open":1959,"high":1911,"low":1960,"close":1961,"change":324,"percent_change":845,"volume":1962,"transactions":9,"vwap":1961},"2025-10-22",22.7,22.55,23.38,372600,{"date":1964,"open":991,"high":991,"low":1965,"close":993,"change":199,"percent_change":1491,"volume":1966,"transactions":9,"vwap":993},"2025-10-21",22.65,276900,{"date":1968,"open":1969,"high":991,"low":1965,"close":1970,"change":1353,"percent_change":1581,"volume":1971,"transactions":9,"vwap":1970},"2025-10-20",23.030001,23.21,524200,{"date":1973,"open":999,"high":1974,"low":976,"close":1975,"change":1305,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-10-17",24.07,22.97,-4.05,449400,{"date":1979,"open":1182,"high":1980,"low":1981,"close":1444,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1444},"2025-10-16",26.733,23.83,-3.02,-11.2,634300,{"date":1986,"open":1987,"high":1987,"low":680,"close":1988,"change":1989,"percent_change":734,"volume":1990,"transactions":9,"vwap":1988},"2025-10-15",27.8,26.96,-0.87,632600,{"date":1992,"open":1993,"high":659,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-10-14",25.35,25.23,27.83,2.66,10.57,1254800,{"date":2000,"open":2001,"high":2002,"low":2003,"close":1252,"change":632,"percent_change":873,"volume":2004,"transactions":9,"vwap":1252},"2025-10-13",25.34,25.66,24.72,344000,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2001,"change":954,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2001},"2025-10-10",25.62,25.875,24.935,-1.17,407400,{"date":2013,"open":1214,"high":1214,"low":2014,"close":2015,"change":426,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-10-09",25.01,25.64,-1.12,339600,{"date":2019,"open":2020,"high":1251,"low":2021,"close":1297,"change":881,"percent_change":1187,"volume":2022,"transactions":9,"vwap":1297},"2025-10-08",25.68,25.15,369400,{"date":2024,"open":1890,"high":2025,"low":2026,"close":1993,"change":324,"percent_change":189,"volume":2027,"transactions":9,"vwap":1993},"2025-10-07",25.932,24.73,426500,{"date":2029,"open":819,"high":2030,"low":2031,"close":2032,"change":334,"percent_change":1021,"volume":2033,"transactions":9,"vwap":2032},"2025-10-06",24.988,24.226,24.84,471700,{"date":2035,"open":1918,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-10-03",24.71,23.49,24.7,1.33,5.69,539400,{"date":2043,"open":2044,"high":1918,"low":2045,"close":2046,"change":313,"percent_change":1597,"volume":2047,"transactions":9,"vwap":2046},"2025-10-02",23.75,22.975,23.37,450300,{"date":2049,"open":1618,"high":1618,"low":1923,"close":2050,"change":1166,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-10-01",23.68,-5.96,642600,{"date":2054,"open":808,"high":1531,"low":1450,"close":2055,"change":2056,"percent_change":89,"volume":2057,"transactions":9,"vwap":2055},"2025-09-30",25.18,0.82,1008400,{"date":2059,"open":2060,"high":67,"low":1428,"close":1445,"change":1715,"percent_change":1103,"volume":2061,"transactions":9,"vwap":1445},"2025-09-29",24.96,625000,{"date":2063,"open":2064,"high":1486,"low":2065,"close":2066,"change":1028,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-09-26",24.24,23.95,24.86,3.84,423500,{"date":2070,"open":2071,"high":1486,"low":2044,"close":1444,"change":873,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1444},"2025-09-25",24.51,-2.72,516400,{"date":2075,"open":2076,"high":1628,"low":1245,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-09-24",26.76,24.61,-2.67,-9.79,1013000,{"date":2082,"open":1175,"high":2083,"low":2084,"close":1318,"change":621,"percent_change":344,"volume":2085,"transactions":9,"vwap":1318},"2025-09-23",27.575,26.89,408600,{"date":2087,"open":2088,"high":1766,"low":781,"close":1774,"change":725,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1774},"2025-09-22",28.6,-4.4,805300,{"date":2092,"open":1539,"high":609,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-09-19",25.78,28.4,2.97,11.68,1785600,{"date":2099,"open":2038,"high":2100,"low":1953,"close":2101,"change":1679,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-09-18",25.6,25.43,2.25,719700,{"date":2105,"open":2106,"high":1574,"low":2106,"close":2107,"change":702,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-09-17",24.17,24.87,1.59,758800,{"date":2111,"open":2112,"high":2113,"low":2046,"close":2114,"change":702,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-09-16",24,24.64,24.48,1.62,568200,{"date":2118,"open":2071,"high":2020,"low":1457,"close":2119,"change":1715,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-09-15",24.09,-2.03,622800,{"date":2123,"open":2124,"high":1892,"low":2125,"close":2126,"change":1604,"percent_change":2095,"volume":1925,"transactions":9,"vwap":2126},"2025-09-12",23.7,23.41,24.59,{"date":2128,"open":2129,"high":1457,"low":1041,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-09-11",22.1,23.88,1.86,8.45,498100,{"date":2135,"open":1910,"high":2136,"low":2137,"close":1041,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1041},"2025-09-10",23.8,22.01,-1.79,-7.52,387200,{"date":2142,"open":2143,"high":2144,"low":850,"close":2145,"change":2146,"percent_change":929,"volume":2147,"transactions":9,"vwap":2145},"2025-09-09",23.78,24.224,23.81,0.08,245900,{"date":2149,"open":2150,"high":1018,"low":1940,"close":2151,"change":488,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-09-08",24.13,23.73,-1.49,308800,{"date":2155,"open":1011,"high":2156,"low":2044,"close":2119,"change":1327,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2119},"2025-09-05",24.901,-1.55,301900,{"date":2160,"open":827,"high":2126,"low":999,"close":1018,"change":1708,"percent_change":661,"volume":2161,"transactions":9,"vwap":1018},"2025-09-04",275200,{"date":2163,"open":2125,"high":2164,"low":2165,"close":1438,"change":651,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1438},"2025-09-03",24.135,23.26,3.08,420600,{"date":2169,"open":968,"high":2170,"low":2171,"close":1961,"change":1186,"percent_change":897,"volume":2172,"transactions":9,"vwap":1961},"2025-09-02",23.44,22.373,261800,{"date":2174,"open":1960,"high":2175,"low":2176,"close":1924,"change":405,"percent_change":83,"volume":1137,"transactions":9,"vwap":1924},"2025-08-29",22.78,22.28,{"date":2178,"open":960,"high":2179,"low":2180,"close":877,"change":1353,"percent_change":2181,"volume":2182,"transactions":9,"vwap":877},"2025-08-28",22.675,22.12,1.08,261400,{"date":2184,"open":2185,"high":1034,"low":2186,"close":918,"change":905,"percent_change":2187,"volume":2188,"transactions":9,"vwap":918},"2025-08-27",21.73,21.52,1.93,247500,{"date":2190,"open":2191,"high":2192,"low":919,"close":2193,"change":2194,"percent_change":303,"volume":2195,"transactions":9,"vwap":2193},"2025-08-26",21.61,21.94,21.81,0.04,230900,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":314,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-08-25",22.35,22.54,21.65,21.77,-3.89,270800,{"date":2205,"open":2206,"high":2207,"low":2208,"close":1965,"change":589,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1965},"2025-08-22",23.2,23.48,22.56,-1.82,302700,{"date":2212,"open":2213,"high":2170,"low":2199,"close":851,"change":2214,"percent_change":1407,"volume":2215,"transactions":9,"vwap":851},"2025-08-21",22.89,0.15,304900,{"date":2217,"open":2186,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-08-20",22.94,21.39,22.92,1.46,6.8,316800,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":230,"percent_change":1709,"volume":2230,"transactions":9,"vwap":2229},"2025-08-19",21.02,21.475,20.95,21.46,239900,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":1651,"percent_change":2010,"volume":2237,"transactions":9,"vwap":2236},"2025-08-18",21.35,21.524,21.14,21.19,254700,{"date":2239,"open":2240,"high":1034,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-08-15",22.4,21.315,21.44,-1.01,-4.5,499800,{"date":2247,"open":2248,"high":986,"low":2249,"close":880,"change":1708,"percent_change":1240,"volume":2250,"transactions":9,"vwap":880},"2025-08-14",22.049999,21.78,364200,{"date":2252,"open":2253,"high":871,"low":942,"close":2254,"change":148,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-08-13",21.98,22.08,1.75,383700,{"date":2258,"open":2228,"high":901,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-08-12",20.84,21.7,0.76,3.63,489300,{"date":2265,"open":2242,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-08-11",21.456,20.41,20.94,-0.51,-2.38,532200,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-08-08",20.76,21.47,20.29,21.45,0.79,3.82,707000,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-08-07",19.32,20.69,18.771,20.66,1.64,8.62,869500,{"date":2291,"open":2192,"high":2192,"low":177,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-08-06",19.02,-2.64,-12.19,1937600,{"date":2297,"open":895,"high":879,"low":2298,"close":2299,"change":1268,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-08-05",21.115,21.66,2.12,623000,{"date":2303,"open":2304,"high":2241,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-08-04",21.13,20.68,21.21,0.2,0.95,325400,{"date":2311,"open":928,"high":2312,"low":2313,"close":2314,"change":1511,"percent_change":1327,"volume":2315,"transactions":9,"vwap":2314},"2025-08-01",21.32,20.735,21.01,301800,{"date":2317,"open":2228,"high":2318,"low":2228,"close":2319,"change":672,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-07-31",21.64,21.09,0.91,270500,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":230,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-07-30",20.52,21.215,20.31,20.9,1.31,355200,{"date":2331,"open":2327,"high":945,"low":27,"close":2332,"change":2333,"percent_change":333,"volume":2334,"transactions":9,"vwap":2332},"2025-07-29",20.63,0.01,244100,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2194,"percent_change":672,"volume":2341,"transactions":9,"vwap":2340},"2025-07-28",20.58,20.82,20.261,20.62,395200,{"date":2343,"open":1047,"high":2344,"low":2345,"close":2337,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2337},"2025-07-25",21.6,20.365,-0.91,-4.23,383000,{"date":2350,"open":2192,"high":2351,"low":2275,"close":2352,"change":978,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-07-24",22.065001,21.49,-2.05,217800,{"date":2356,"open":960,"high":1064,"low":2357,"close":2192,"change":632,"percent_change":1460,"volume":2358,"transactions":9,"vwap":2192},"2025-07-23",21.36,225100,{"date":2360,"open":2249,"high":2361,"low":2362,"close":879,"change":303,"percent_change":2056,"volume":2363,"transactions":9,"vwap":879},"2025-07-22",22.37,21.601,276100,{"date":2365,"open":2366,"high":2367,"low":2236,"close":1040,"change":579,"percent_change":2368,"volume":2369,"transactions":9,"vwap":1040},"2025-07-21",21.67,21.95,2,239200,{"date":2371,"open":2344,"high":2372,"low":2277,"close":1047,"change":1261,"percent_change":1459,"volume":2373,"transactions":9,"vwap":1047},"2025-07-18",21.836,297200,{"date":2375,"open":2275,"high":2376,"low":2357,"close":903,"change":1369,"percent_change":692,"volume":2377,"transactions":9,"vwap":903},"2025-07-17",21.933,297600,{"date":2379,"open":904,"high":2380,"low":2381,"close":2318,"change":240,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2318},"2025-07-16",21.87,21.26,1.55,380700,{"date":2385,"open":2386,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":541,"volume":2390,"transactions":9,"vwap":2388},"2025-07-15",21.59,20.99,21.31,-0.35,349600,{"date":2392,"open":2393,"high":2192,"low":934,"close":2299,"change":881,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2299},"2025-07-14",20.87,2.75,429000,{"date":2397,"open":2235,"high":2398,"low":2399,"close":2400,"change":1178,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-07-11",21.57,20.8,21.08,-1.22,431500,{"date":2404,"open":2405,"high":2405,"low":2406,"close":942,"change":2346,"percent_change":2407,"volume":2408,"transactions":9,"vwap":942},"2025-07-10",22.34,21.030001,-4.09,441100,{"date":2410,"open":1975,"high":2411,"low":893,"close":2412,"change":1715,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-07-09",23.149,22.25,-2.2,459200,{"date":2416,"open":1054,"high":2417,"low":2418,"close":2419,"change":1165,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-07-08",23.215,22.6,22.75,-1.77,443900,{"date":2423,"open":2424,"high":1026,"low":861,"close":1001,"change":239,"percent_change":344,"volume":2425,"transactions":9,"vwap":1001},"2025-07-07",23.059999,380800,{"date":2427,"open":1034,"high":851,"low":1034,"close":1897,"change":702,"percent_change":387,"volume":2428,"transactions":9,"vwap":1897},"2025-07-03",192800,{"date":2430,"open":1928,"high":1928,"low":2299,"close":2431,"change":375,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-07-02",22.66,-4.19,613700,{"date":2435,"open":2436,"high":2437,"low":2438,"close":1903,"change":1671,"percent_change":2439,"volume":2440,"transactions":9,"vwap":1903},"2025-07-01",24.74,24.77,23.25,-5.17,564000,{"date":2442,"open":2443,"high":2444,"low":1911,"close":1485,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":1485},"2025-06-30",23.505,25.13,1.51,6.44,823700,{"date":2449,"open":1905,"high":2450,"low":2451,"close":2452,"change":579,"percent_change":396,"volume":2453,"transactions":9,"vwap":2452},"2025-06-27",23.57,22.74,23.43,966500,{"date":2455,"open":2367,"high":862,"low":2260,"close":1930,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":1930},"2025-06-26",1.11,5.07,494200,{"date":2460,"open":2461,"high":2461,"low":2462,"close":2463,"change":770,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-06-25",22.81,21.82,21.89,-3.7,377300,{"date":2467,"open":2165,"high":2452,"low":2192,"close":2468,"change":540,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-06-24",22.73,-2.28,434000,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2165,"change":2056,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2165},"2025-06-23",22.22,23.3,22.018,3.65,511800,{"date":2479,"open":2480,"high":983,"low":885,"close":2481,"change":239,"percent_change":54,"volume":2482,"transactions":9,"vwap":2481},"2025-06-20",22.63,22.44,519000,{"date":2484,"open":1960,"high":2485,"low":2180,"close":868,"change":970,"percent_change":416,"volume":2486,"transactions":9,"vwap":868},"2025-06-18",22.847,378700,{"date":2488,"open":857,"high":2489,"low":2176,"close":985,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":985},"2025-06-17",23.275,-0.92,-3.93,352500,{"date":2494,"open":857,"high":2495,"low":857,"close":2125,"change":128,"percent_change":1269,"volume":2496,"transactions":9,"vwap":2125},"2025-06-16",23.815,474500,{"date":2498,"open":2170,"high":1929,"low":2499,"close":1048,"change":1989,"percent_change":1306,"volume":2500,"transactions":9,"vwap":1048},"2025-06-13",22.79,348200,{"date":2502,"open":2124,"high":1442,"low":2503,"close":2130,"change":395,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2130},"2025-06-12",23.443,2.71,402600,{"date":2507,"open":991,"high":2044,"low":1897,"close":2438,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2438},"2025-06-11",-0.28,-1.19,359000,{"date":2512,"open":2513,"high":2514,"low":2515,"close":1940,"change":1177,"percent_change":954,"volume":2516,"transactions":9,"vwap":1940},"2025-06-10",23.54,23.866,22.589,411100,{"date":2518,"open":2519,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-06-09",24.75,21.8,23.6,-1.44,-5.75,1007900,{"date":2526,"open":2071,"high":1304,"low":835,"close":834,"change":160,"percent_change":2527,"volume":2528,"transactions":9,"vwap":834},"2025-06-06",3.05,379700,{"date":2530,"open":1442,"high":2531,"low":2532,"close":1450,"change":123,"percent_change":1581,"volume":2533,"transactions":9,"vwap":1450},"2025-06-05",24.509,23.885,289600,{"date":2535,"open":2038,"high":836,"low":2536,"close":2537,"change":2538,"percent_change":2469,"volume":2539,"transactions":9,"vwap":2537},"2025-06-04",23.842,24.049999,-0.56,335100,{"date":2541,"open":1545,"high":1590,"low":2542,"close":2077,"change":1826,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2077},"2025-06-03",23.253,-3.38,777900,{"date":2546,"open":1465,"high":1238,"low":2119,"close":2547,"change":47,"percent_change":1029,"volume":2548,"transactions":9,"vwap":2547},"2025-06-02",25.47,645200,{"date":2550,"open":2551,"high":2552,"low":2553,"close":1018,"change":460,"percent_change":2554,"volume":2555,"transactions":9,"vwap":1018},"2025-05-30",23.77,24.81,23.64,3.16,546800,{"date":2557,"open":856,"high":1929,"low":2480,"close":2558,"change":579,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-05-29",23.72,1.85,472500,{"date":2562,"open":2563,"high":2564,"low":1930,"close":2565,"change":1319,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-05-28",23.87,24.059999,23.29,-3.28,457000,{"date":2569,"open":1002,"high":2064,"low":2570,"close":1904,"change":138,"percent_change":2571,"volume":2572,"transactions":9,"vwap":1904},"2025-05-27",23.442,2.82,374200,{"date":2574,"open":2218,"high":1928,"low":986,"close":1027,"change":344,"percent_change":2575,"volume":2576,"transactions":9,"vwap":1027},"2025-05-23",2.09,372700,{"date":2578,"open":1002,"high":2579,"low":2580,"close":2218,"change":978,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2218},"2025-05-22",23.566,22.91,-1.92,410400,{"date":2584,"open":1458,"high":1490,"low":1001,"close":1939,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":1939},"2025-05-21",-1.35,-5.46,627000,{"date":2589,"open":2590,"high":2591,"low":819,"close":2436,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2436},"2025-05-20",25.25,25.445,-0.61,-2.41,425900,{"date":2596,"open":1449,"high":2597,"low":2598,"close":1993,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":1993},"2025-05-19",25.42,24.31,0.88,3.6,468500,{"date":2603,"open":2604,"high":2605,"low":2136,"close":1018,"change":324,"percent_change":2606,"volume":2607,"transactions":9,"vwap":1018},"2025-05-16",23.85,24.68,2.13,404000,{"date":2609,"open":1981,"high":2610,"low":2611,"close":2612,"change":128,"percent_change":804,"volume":2613,"transactions":9,"vwap":2612},"2025-05-15",24.29,23.55,23.96,535100,{"date":2615,"open":2616,"high":1367,"low":1048,"close":992,"change":2593,"percent_change":2617,"volume":2618,"transactions":9,"vwap":992},"2025-05-14",26.030001,-9.28,983900,{"date":2620,"open":2547,"high":1546,"low":2621,"close":2622,"change":133,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2622},"2025-05-13",25.306,25.97,3.1,643000,{"date":2626,"open":1227,"high":1344,"low":2150,"close":1253,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":1253},"2025-05-12",-0.83,-3.19,981400,{"date":2631,"open":1480,"high":2632,"low":2590,"close":1296,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":1296},"2025-05-09",26.347,0.36,1.4,719400,{"date":2637,"open":1000,"high":1525,"low":2119,"close":2002,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2002},"2025-05-08",1.36,5.6,862200,{"date":2642,"open":2643,"high":1061,"low":2643,"close":1450,"change":2644,"percent_change":2199,"volume":2645,"transactions":9,"vwap":1450},"2025-05-07",20.955,4.47,1313200,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":632,"percent_change":427,"volume":2652,"transactions":9,"vwap":2651},"2025-05-06",19.69,20.08,19.6,19.83,331400,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":304,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2658},"2025-05-05",19.42,20.16,19.12,20,2.67,397500,{"date":2662,"open":2663,"high":2664,"low":2663,"close":2665,"change":395,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},"2025-05-02",18.97,19.969,19.48,3.34,388800,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":631,"percent_change":1178,"volume":2674,"transactions":9,"vwap":2673},"2025-05-01",18.87,19.117,18.67,18.85,298700,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":769,"percent_change":2681,"volume":1493,"transactions":9,"vwap":2680},"2025-04-30",19.1,19.15,18.12,18.9,-1.2,{"date":2683,"open":2684,"high":2283,"low":2685,"close":2686,"change":1353,"percent_change":1709,"volume":2687,"transactions":9,"vwap":2686},"2025-04-29",18.81,18.678,19.13,259500,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":229,"percent_change":344,"volume":2694,"transactions":9,"vwap":2693},"2025-04-28",18.8,18.934,18.18,18.89,436000,{"date":2696,"open":2697,"high":2697,"low":2698,"close":2690,"change":1651,"percent_change":1597,"volume":2699,"transactions":9,"vwap":2690},"2025-04-25",18.95,17.87,408700,{"date":2701,"open":2292,"high":2702,"low":2703,"close":2704,"change":1510,"percent_change":1369,"volume":2705,"transactions":9,"vwap":2704},"2025-04-24",19.305,18.41,19.049999,445800,{"date":2707,"open":2708,"high":2709,"low":2690,"close":2710,"change":2508,"percent_change":963,"volume":2711,"transactions":9,"vwap":2710},"2025-04-23",19.77,19.93,19.07,616600,{"date":181,"open":2713,"high":2714,"low":2715,"close":2716,"change":1708,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2716},18.98,19.9,18.76,19.35,1.95,535900]