[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HVT":3,"homepage-market-summary":35,"stock-historical-HVT":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HVT","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},"Haverty Furniture Companies, Inc.","NYSE",null,"RETAIL-FURNITURE STORES","Haverty Furniture Companies Inc is a specialty retailer of residential furniture and accessories. It provides various products such as Sofa Tables, Sleepers, End Tables, Cocktail Tables, Accent Pieces, Display Cabinets, Wall Decor, floral and Tress, and other related products. The company operates in the Southern and Midwestern U.S. All its activities are encompassed in its Merchandise division. The company derives the majority of revenue from its upholstery products and, secondarily, from bedroom furniture.","2,392","Atlanta, GA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.8,1.32,"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},27.5,27.88,27.97,27.4,27.42,0.08,0.29,111521.213841,3157,27.6089,29.83,19.89,110188.756502388,76.6,9523,{"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":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},17.34,109919,40120289.125597,54.06,"2025-04-22",[187,188,198,208,218,228,239,248,257,267,277,288,299,310,320,329,338,346,354,363,373,383,394,405,412,421,431,440,449,457,464,472,478,488,496,506,517,526,535,545,555,564,572,582,593,603,614,625,635,645,654,665,676,685,694,702,711,719,726,732,741,749,757,764,769,777,783,789,795,803,810,818,825,832,839,846,854,862,870,878,885,893,900,906,913,920,926,934,941,947,953,962,970,978,986,994,1001,1008,1016,1024,1031,1039,1046,1053,1061,1067,1075,1084,1090,1097,1104,1111,1116,1120,1127,1134,1141,1146,1153,1158,1164,1170,1174,1180,1187,1195,1202,1210,1215,1222,1227,1232,1236,1244,1252,1259,1267,1272,1278,1284,1290,1294,1301,1306,1312,1317,1323,1330,1336,1342,1350,1354,1360,1366,1370,1377,1382,1387,1395,1404,1408,1416,1423,1429,1435,1441,1447,1454,1462,1471,1473,1479,1483,1489,1493,1501,1506,1512,1519,1525,1531,1538,1544,1548,1553,1559,1563,1568,1574,1579,1584,1588,1593,1598,1601,1606,1613,1622,1627,1632,1639,1645,1648,1651,1656,1659,1663,1669,1673,1677,1683,1688,1692,1698,1704,1709,1714,1719,1724,1729,1732,1736,1741,1747,1751,1755,1761,1767,1771,1773,1780,1788,1792,1798,1804,1809,1814,1818,1822,1829,1833,1838,1845,1852,1858,1864,1872,1876,1883,1890,1896,1901,1904,1908,1912,1916,1920,1924,1928,1931,1935,1941,1948,1953,1958,1963,1967,1969,1974,1978,1983,1987,1992,1995,2000,2003,2006,2010,2013,2017,2022,2026,2030,2034,2038,2043,2047,2051,2056,2061,2065,2070,2073,2079,2083,2092,2095,2098,2101,2106,2111,2115,2120,2125,2130,2132,2136,2139,2142,2145,2149,2153,2156,2161,2166,2169,2174,2180,2184,2188,2192,2197,2202,2209,2213,2215,2221,2226,2234,2240,2245,2250,2255,2261,2268,2274,2279,2285,2288,2290,2295,2299,2303,2307,2310,2312,2316,2319,2323,2326,2330,2334,2342,2349,2354,2361,2365,2370,2378,2384,2391,2398,2405,2413,2419],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",27.67,27.805,27.0112,-0.25,-0.9,141100.34751,4308,27.4258,{"date":199,"open":200,"high":201,"low":202,"close":190,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",27.62,27.86,27.375,0.17,0.62,109248.48379,2953,27.6415,{"date":209,"open":210,"high":211,"low":212,"close":20,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",27.74,27.99,27.46,-0.33,-1.19,113031.7147,3013,27.5624,{"date":219,"open":21,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",28.05,27.56,27.83,-0.12,-0.43,111039.565532,3329,27.8165,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",27.72,28.08,27.48,27.95,0.21,0.76,92778.271825,3689,27.9214,{"date":240,"open":241,"high":242,"low":243,"close":210,"change":244,"percent_change":245,"volume":246,"transactions":28,"vwap":247},"2026-09-24",27.75,27.8999,27.3916,0.24,0.87,129791.049832,27.6974,{"date":249,"open":250,"high":251,"low":232,"close":20,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",27.98,28.27,-0.77,-2.72,121360.2636,4128,27.7348,{"date":258,"open":259,"high":260,"low":261,"close":251,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",28.18,28.81,28.09,0.6,2.17,217466.735942,4470,28.4812,{"date":268,"open":269,"high":270,"low":271,"close":190,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",27.44,28.12,27.33,0.39,1.43,132129.50956,4145,27.8139,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",27.09,27.36,26.9807,27.28,0.03,0.11,291683.610757,4372,27.2663,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",27.59,27.675,27.21,27.25,-0.04,-0.15,76834.40017,3523,27.4216,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",27.31,27.61,27.01,27.29,-0.03,-0.11,89606.20129,2854,27.3408,{"date":311,"open":210,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",27.77,27.3,27.32,-0.51,-1.83,89962.61643,3012,27.4732,{"date":321,"open":322,"high":323,"low":313,"close":222,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",27.45,27.96,0.23,0.83,106642.681041,3794,27.7718,{"date":330,"open":269,"high":331,"low":332,"close":333,"change":26,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",27.76,27.37,27.6,1.06,82894.008902,2640,27.5885,{"date":339,"open":340,"high":23,"low":341,"close":301,"change":223,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",27.27,26.99,-0.44,103456.526489,3009,27.2164,{"date":347,"open":331,"high":22,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":226,"vwap":353},"2026-09-09",27.335,27.43,-0.58,-2.07,116251.124657,27.5279,{"date":355,"open":356,"high":356,"low":241,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",28.34,28.01,-0.55,-1.93,93266.99914,3160,27.9929,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",27.64,28.63,28.56,0.94,3.4,106845.212749,3322,28.4626,{"date":374,"open":375,"high":376,"low":377,"close":200,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",27.87,28.43,27.57,-0.28,-1,107202.584776,3504,27.7603,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",27.39,28.29,27.295,27.9,0.71,2.61,144658.050928,3645,27.9654,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",27.06,27.41,26.59,27.19,-0.08,-0.29,195136.06826,3822,27.0856,{"date":406,"open":190,"high":190,"low":407,"close":340,"change":408,"percent_change":213,"volume":409,"transactions":410,"vwap":411},"2026-08-31",26.74,-0.09,236380.757511,3037,27.0845,{"date":413,"open":365,"high":414,"low":415,"close":280,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",27.89,27.34,-0.02,-0.07,111344.604021,3475,27.4792,{"date":422,"open":423,"high":302,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",27.15,26.77,27.38,0.12,0.44,109724.321141,2542,27.3329,{"date":432,"open":304,"high":349,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",26.7,27.26,0.02,0.07,146898.92066,3038,27.2223,{"date":441,"open":385,"high":385,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",26.8378,27.24,-0.34,-1.23,109469.596878,2904,27.1817,{"date":450,"open":377,"high":451,"low":24,"close":452,"change":453,"percent_change":43,"volume":454,"transactions":455,"vwap":456},"2026-08-24",27.92,27.58,0.2,137420.223267,4111,27.5811,{"date":458,"open":349,"high":459,"low":460,"close":425,"change":400,"percent_change":401,"volume":461,"transactions":462,"vwap":463},"2026-08-21",27.645,27.18,80672.70007,2043,27.4453,{"date":465,"open":466,"high":466,"low":460,"close":212,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-20",28,-0.81,-2.87,158387.057854,3300,27.4271,{"date":473,"open":474,"high":366,"low":261,"close":251,"change":417,"percent_change":193,"volume":475,"transactions":476,"vwap":477},"2026-08-19",28.44,87206.247415,2524,28.2735,{"date":479,"open":480,"high":481,"low":482,"close":356,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-18",28.16,28.85,27.985,-0.1,-0.35,78864.181268,2905,28.4429,{"date":489,"open":490,"high":491,"low":21,"close":474,"change":484,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-17",28.41,28.46,-1.22,105959.773984,2888,28.284,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":408,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-14",28.76,28.84,28.36,28.79,-0.31,93245.746657,2525,28.6369,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-13",28.57,29,28.53,28.88,0.58,2.05,112027.411079,2461,28.7628,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":223,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-12",28.58,27.68,28.3,-0.42,90771.0329,3218,28.2691,{"date":527,"open":528,"high":529,"low":530,"close":530,"change":531,"percent_change":316,"volume":532,"transactions":533,"vwap":534},"2026-08-11",28.89,29.53,28.42,-0.53,405581.339046,3510,27.2006,{"date":536,"open":537,"high":30,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-10",29.21,28.52,28.95,-0.14,-0.48,112467.607748,3551,29.0783,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":453,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-07",28.9,29.5,28.78,29.09,0.69,122447.371005,3209,29.1109,{"date":556,"open":557,"high":558,"low":559,"close":528,"change":283,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-06",29.15,29.655,28.55,0.1,141261.034049,3465,28.9231,{"date":565,"open":509,"high":566,"low":567,"close":568,"change":512,"percent_change":513,"volume":569,"transactions":570,"vwap":571},"2026-08-05",29.18,27.625,28.86,264841.295956,4672,28.4739,{"date":573,"open":574,"high":575,"low":574,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-04",26.46,29.335,28.28,2.46,9.53,433768.818912,7250,28.3282,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-03",25.08,25.83,24.91,25.82,1.18,4.79,99720.799873,2415,25.4574,{"date":594,"open":595,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-31",25.06,24.51,24.64,-0.39,-1.56,50396.833544,1738,24.6691,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-30",25.96,26.025,24.93,25.03,-0.92,-3.55,104592.594372,2457,25.3507,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-29",26.13,26.18,25.585,25.95,-0.2,-0.76,73244.404978,2713,25.9279,{"date":626,"open":627,"high":628,"low":627,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-28",25.25,26.245,26.15,0.93,3.69,142771.660411,2952,25.9422,{"date":636,"open":637,"high":638,"low":584,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-27",25.13,25.4768,25.22,0.31,1.24,111485.474477,2157,25.2513,{"date":646,"open":647,"high":648,"low":649,"close":586,"change":453,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-24",24.755,25.31,24.21,0.81,80207.37919,2270,25.0326,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-23",25.04,25.484,24.12,24.71,-0.65,-2.56,132614.324684,2745,24.5039,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-22",25.63,25.64,24.67,25.36,-0.19,-0.74,69938.920384,2229,25.2621,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":560,"percent_change":272,"volume":682,"transactions":683,"vwap":684},"2026-07-21",25.4,25.58,25.28,25.55,54670.550891,2190,25.4999,{"date":686,"open":585,"high":585,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-20",25.02,25.45,-0.18,-0.7,98298.899651,2670,25.4701,{"date":695,"open":696,"high":697,"low":698,"close":667,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":667},"2026-07-17",26.1,26.32,25.42,-0.6,-2.29,106900,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-16",25.75,26.5,25.56,26.23,0.57,2.22,173800,{"date":712,"open":637,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-15",26.08,25.040001,25.66,0.47,1.87,122800,{"date":720,"open":721,"high":627,"low":722,"close":723,"change":203,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-07-14",25.09,24.61,25.19,0.68,62700,{"date":727,"open":728,"high":729,"low":687,"close":687,"change":400,"percent_change":730,"volume":731,"transactions":9,"vwap":687},"2026-07-13",25.18,25.54,-0.32,82600,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-10",25.23,25.6,25.07,25.1,0.01,0.04,59700,{"date":742,"open":743,"high":744,"low":745,"close":721,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":721},"2026-07-09",24.66,25.11,24.32,0.5,2.03,62800,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":531,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-08",24.83,25.32,24.33,24.59,-2.11,60400,{"date":758,"open":759,"high":688,"low":760,"close":761,"change":436,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-07-07",25.2,24.68,25.12,0.28,65200,{"date":765,"open":766,"high":706,"low":722,"close":767,"change":25,"percent_change":147,"volume":768,"transactions":9,"vwap":767},"2026-07-06",25.15,25.049999,118400,{"date":770,"open":648,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-02",25.48,24.9,24.97,-0.47,-1.85,54900,{"date":778,"open":779,"high":780,"low":766,"close":781,"change":408,"percent_change":484,"volume":782,"transactions":9,"vwap":781},"2026-07-01",25.37,25.69,25.44,82500,{"date":784,"open":678,"high":785,"low":744,"close":786,"change":787,"percent_change":453,"volume":788,"transactions":9,"vwap":786},"2026-06-30",25.57,25.53,0.05,74000,{"date":790,"open":791,"high":791,"low":792,"close":771,"change":213,"percent_change":793,"volume":794,"transactions":9,"vwap":771},"2026-06-29",25.88,25.030001,-1.28,107000,{"date":796,"open":637,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-26",25.93,24.92,25.81,0.67,2.67,401200,{"date":804,"open":805,"high":668,"low":806,"close":807,"change":401,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-25",25.43,24.81,25.14,-1.14,139000,{"date":811,"open":812,"high":813,"low":814,"close":805,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":805},"2026-06-24",24.84,25.92,24.56,0.7,2.83,175700,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":708,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-23",23.6,24.75,24.73,2.36,86000,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":689,"percent_change":672,"volume":831,"transactions":9,"vwap":830},"2026-06-22",24.14,24.54,24.1,24.16,79000,{"date":833,"open":834,"high":822,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-18",23.97,24.34,0.56,2.35,185600,{"date":840,"open":841,"high":842,"low":820,"close":843,"change":453,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-17",23.68,24.57,23.78,0.85,158400,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":306,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-16",23.82,24.040001,23.22,23.58,-0.46,64700,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":294,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-15",23.96,24.4,23.65,23.69,-0.17,73600,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":78,"volume":869,"transactions":9,"vwap":867},"2026-06-12",24,24.25,23.72,23.73,-0.26,104900,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":262,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-11",23.63,24.17,23.27,23.99,2.57,102700,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":112,"percent_change":884,"volume":831,"transactions":9,"vwap":883},"2026-06-10",23.5,23.74,23.26,23.39,0.26,{"date":886,"open":887,"high":888,"low":887,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-09",22.78,23.46,23.33,0.82,3.64,66900,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":223,"percent_change":531,"volume":899,"transactions":9,"vwap":898},"2026-06-08",22.63,22.85,22.45,22.51,73200,{"date":901,"open":902,"high":896,"low":903,"close":895,"change":689,"percent_change":904,"volume":905,"transactions":9,"vwap":895},"2026-06-05",22.84,22.44,-0.79,60900,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":762,"percent_change":641,"volume":912,"transactions":9,"vwap":911},"2026-06-04",22.82,22.99,22.47,22.81,87900,{"date":914,"open":895,"high":915,"low":916,"close":917,"change":502,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-03",22.75,22.4,22.53,-1.36,89300,{"date":921,"open":922,"high":923,"low":924,"close":902,"change":112,"percent_change":884,"volume":925,"transactions":9,"vwap":902},"2026-06-02",22.62,23.12,22.49,60200,{"date":927,"open":928,"high":929,"low":930,"close":887,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":887},"2026-06-01",22.74,22.86,22.24,-0.41,-1.77,88100,{"date":935,"open":834,"high":834,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-29",23.18,23.19,-0.63,-2.64,83500,{"date":942,"open":943,"high":827,"low":944,"close":848,"change":426,"percent_change":945,"volume":946,"transactions":9,"vwap":848},"2026-05-28",23.81,23.56,0.51,93300,{"date":948,"open":850,"high":949,"low":915,"close":950,"change":815,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-05-27",24.08,23.7,3.04,85100,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-26",22.55,23.08,22.27,23,0.65,2.91,94400,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":560,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-22",22.28,22.5,21.87,22.35,0.45,72500,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":968,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-21",21.61,22.32,21.36,22.25,2.06,117700,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":512,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-20",21.21,21.9,21.11,21.8,2.73,91600,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":283,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-19",20.77,21.31,20.54,21.22,0.14,76600,{"date":995,"open":996,"high":997,"low":996,"close":998,"change":152,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-18",20.63,21.66,21.19,1.83,124400,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":306,"percent_change":531,"volume":1007,"transactions":9,"vwap":1006},"2026-05-15",20.73,21,20.52,20.81,100700,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":272,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-14",20.56,20.99,20.16,20.92,1.9,80200,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":860,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-13",20.51,20.69,20.1,20.53,-0.82,117600,{"date":1025,"open":989,"high":989,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-12",20.67,20.7,-0.56,-2.63,105300,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-11",22.29,21.25,21.26,-0.94,-4.23,103400,{"date":1040,"open":1041,"high":965,"low":1042,"close":1043,"change":968,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-08",21.67,21.35,22.2,2.07,104000,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":283,"percent_change":992,"volume":1052,"transactions":9,"vwap":1051},"2026-05-07",21.77,22.36,21.5,21.75,77200,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-06",20.3,22.13,21.72,1.47,7.26,118200,{"date":1062,"open":1063,"high":973,"low":1064,"close":1064,"change":444,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-05",21.09,20.25,-1.65,190100,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-04",21.6,22.94,20.59,-1.15,-5.29,109200,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-01",22.040001,22.15,21.73,21.74,-0.4,-1.81,70100,{"date":1085,"open":981,"high":917,"low":1080,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-30",22.14,0.34,1.56,86900,{"date":1091,"open":1092,"high":1093,"low":1094,"close":983,"change":531,"percent_change":1095,"volume":1096,"transactions":9,"vwap":983},"2026-04-29",22.02,22.16,21.54,-2.37,54600,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1101,"change":444,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-28",22.8,22,22.33,-1.5,50600,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":294,"percent_change":689,"volume":1110,"transactions":9,"vwap":1109},"2026-04-27",22.56,22.9,22.54,22.67,57900,{"date":1112,"open":1113,"high":1070,"low":1113,"close":1114,"change":417,"percent_change":502,"volume":1115,"transactions":9,"vwap":1114},"2026-04-24",22.65,22.71,37200,{"date":1117,"open":887,"high":1118,"low":965,"close":887,"change":408,"percent_change":598,"volume":1119,"transactions":9,"vwap":887},"2026-04-23",23.07,48900,{"date":1121,"open":1122,"high":1123,"low":1099,"close":1124,"change":444,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-22",23.29,23.55,22.87,-1.46,57800,{"date":1128,"open":880,"high":1129,"low":1130,"close":1131,"change":860,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-21",23.71,23.14,23.21,-0.73,52800,{"date":1135,"open":1122,"high":1136,"low":1137,"close":1138,"change":560,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-20",23.67,22.79,23.38,0.43,65700,{"date":1142,"open":958,"high":1136,"low":958,"close":1143,"change":800,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-17",23.28,2.96,86600,{"date":1147,"open":1148,"high":915,"low":1149,"close":1150,"change":112,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-16",22.43,22.18,22.61,0.27,96600,{"date":1154,"open":898,"high":1155,"low":1078,"close":955,"change":739,"percent_change":1156,"volume":1157,"transactions":9,"vwap":955},"2026-04-15",22.57,0.18,53500,{"date":1159,"open":1160,"high":1161,"low":1086,"close":898,"change":244,"percent_change":1162,"volume":1163,"transactions":9,"vwap":898},"2026-04-14",22.23,22.72,1.08,61500,{"date":1165,"open":1166,"high":917,"low":1167,"close":957,"change":1168,"percent_change":350,"volume":1169,"transactions":9,"vwap":957},"2026-04-13",22.38,21.4,-0.13,184400,{"date":1171,"open":1113,"high":1161,"low":1172,"close":916,"change":483,"percent_change":342,"volume":1173,"transactions":9,"vwap":916},"2026-04-10",22.26,71200,{"date":1175,"open":1176,"high":895,"low":1177,"close":965,"change":26,"percent_change":1178,"volume":1179,"transactions":9,"vwap":965},"2026-04-09",21.98,21.89,1.31,129800,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1184,"change":641,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-08",21.91,22.6,22.21,5.91,168200,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":401,"volume":1194,"transactions":9,"vwap":1192},"2026-04-07",21.02,21.32,20.27,20.97,-0.06,204200,{"date":1196,"open":1197,"high":1063,"low":1198,"close":1199,"change":453,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-06",20.72,20.57,21.030001,0.96,78100,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1028,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-02",21.040001,21.15,20.58,20.83,-2.62,199100,{"date":1211,"open":1204,"high":1041,"low":1199,"close":1212,"change":234,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-01",21.39,0.99,140000,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":992,"percent_change":800,"volume":1221,"transactions":9,"vwap":1220},"2026-03-31",21.41,21.76,20.9,21.18,162200,{"date":1223,"open":1094,"high":1224,"low":1225,"close":1204,"change":868,"percent_change":492,"volume":1226,"transactions":9,"vwap":1204},"2026-03-30",21.88,20.88,105200,{"date":1228,"open":1229,"high":1230,"low":1189,"close":1229,"change":1193,"percent_change":378,"volume":1231,"transactions":9,"vwap":1229},"2026-03-27",21.3,21.62,149300,{"date":1233,"open":1013,"high":1234,"low":1013,"close":974,"change":426,"percent_change":836,"volume":1235,"transactions":9,"vwap":974},"2026-03-26",21.52,114900,{"date":1237,"open":1238,"high":1042,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-25",20.94,20.47,21.24,0.55,2.66,301900,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1019,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1019},"2026-03-24",20.76,21.2,20.49,-0.37,-1.76,195400,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1256,"change":884,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-23",21.34,21.68,21.059999,1.25,145500,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":730,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-20",21.12,21.47,20.55,20.8,-1.52,329800,{"date":1268,"open":980,"high":1269,"low":1270,"close":1261,"change":620,"percent_change":1036,"volume":1271,"transactions":9,"vwap":1261},"2026-03-19",21.43,20.39,389000,{"date":1273,"open":1274,"high":1093,"low":1229,"close":1190,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1190},"2026-03-18",21.85,-0.61,-2.78,125500,{"date":1279,"open":1280,"high":1078,"low":1281,"close":1282,"change":26,"percent_change":87,"volume":1283,"transactions":9,"vwap":1282},"2026-03-17",21.79,21.48,21.93,183700,{"date":1285,"open":1080,"high":1286,"low":1069,"close":1287,"change":203,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-16",22.08,21.64,0.79,102800,{"date":1291,"open":1292,"high":1274,"low":1035,"close":1262,"change":408,"percent_change":522,"volume":1293,"transactions":9,"vwap":1262},"2026-03-13",21.65,97100,{"date":1295,"open":1296,"high":1297,"low":1042,"close":1298,"change":401,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-12",21.51,21.96,21.56,-1.33,161000,{"date":1302,"open":1182,"high":957,"low":1303,"close":1274,"change":1193,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1274},"2026-03-11",21.46,-0.27,162400,{"date":1307,"open":1092,"high":1150,"low":1308,"close":1182,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1182},"2026-03-10",21.71,-0.36,-1.62,168100,{"date":1313,"open":1314,"high":1314,"low":1292,"close":957,"change":938,"percent_change":1315,"volume":1316,"transactions":9,"vwap":957},"2026-03-09",22.76,-2.75,122300,{"date":1318,"open":1319,"high":1320,"low":1033,"close":1107,"change":1309,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1107},"2026-03-06",22.88,23.030001,-1.55,110600,{"date":1324,"open":1325,"high":1326,"low":1325,"close":882,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":882},"2026-03-05",22.91,23.43,-0.05,-0.21,111200,{"date":1331,"open":1122,"high":1332,"low":1099,"close":1333,"change":157,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-04",23.48,23.31,1.52,69400,{"date":1337,"open":1109,"high":1131,"low":1338,"close":1339,"change":1328,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-03",22.46,22.96,-0.91,80000,{"date":1343,"open":1344,"high":851,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-02",23.41,22.97,23.17,-0.64,-2.69,87100,{"date":1351,"open":1352,"high":834,"low":889,"close":943,"change":483,"percent_change":522,"volume":1353,"transactions":9,"vwap":943},"2026-02-27",23.61,54000,{"date":1355,"open":753,"high":1356,"low":1357,"close":1358,"change":1081,"percent_change":1065,"volume":1359,"transactions":9,"vwap":1358},"2026-02-26",24.72,23.84,23.91,72900,{"date":1361,"open":637,"high":759,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1023,"transactions":9,"vwap":1363},"2026-02-25",23.93,24.31,-1.01,-3.99,{"date":1367,"open":781,"high":280,"low":1368,"close":752,"change":435,"percent_change":25,"volume":1369,"transactions":9,"vwap":752},"2026-02-24",24.98,118700,{"date":1371,"open":1372,"high":617,"low":773,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-02-23",26.11,25.3,-0.88,-3.36,65500,{"date":1378,"open":587,"high":1379,"low":1380,"close":617,"change":244,"percent_change":630,"volume":1381,"transactions":9,"vwap":617},"2026-02-20",26.63,25.49,80900,{"date":1383,"open":735,"high":1384,"low":771,"close":1385,"change":436,"percent_change":1151,"volume":1386,"transactions":9,"vwap":1385},"2026-02-19",26.049999,25.94,59400,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1249,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-02-18",26.07,26.52,25.7,25.87,-1.41,46300,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-02-17",26.02,26.4,25.47,26.24,0.3,1.16,70400,{"date":1405,"open":1406,"high":617,"low":785,"close":1385,"change":295,"percent_change":1407,"volume":1386,"transactions":9,"vwap":1385},"2026-02-13",26.16,-0.57,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1340,"volume":1415,"transactions":9,"vwap":1413},"2026-02-12",26.58,26.85,25.8,26.09,-0.24,73500,{"date":1417,"open":1418,"high":340,"low":1413,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-11",27.08,26.33,-0.69,-2.55,86300,{"date":1424,"open":1425,"high":190,"low":1411,"close":1426,"change":427,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-02-10",26.98,27.02,1.66,87300,{"date":1430,"open":1431,"high":340,"low":1432,"close":1410,"change":1132,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1410},"2026-02-09",27.059999,26.22,-2.67,54400,{"date":1436,"open":303,"high":1437,"low":1391,"close":301,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":301},"2026-02-06",27.53,0.48,1.79,92800,{"date":1442,"open":1431,"high":399,"low":1443,"close":1444,"change":1414,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-02-05",26.62,26.83,-0.89,49600,{"date":1448,"open":1449,"high":423,"low":1450,"close":1451,"change":551,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-02-04",26.57,26.55,27.07,2.62,71700,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":716,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-02-03",25.78,26.64,25.77,26.38,1.81,73400,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-02-02",25.41,26.059999,25.35,25.91,0.59,2.33,49500,{"date":1472,"open":1373,"high":1391,"low":71,"close":752,"change":540,"percent_change":358,"volume":1434,"transactions":9,"vwap":752},"2026-01-30",{"date":1474,"open":759,"high":1475,"low":766,"close":1476,"change":244,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-01-29",25.62,25.46,0.95,70000,{"date":1480,"open":799,"high":1481,"low":737,"close":639,"change":350,"percent_change":1482,"volume":1145,"transactions":9,"vwap":639},"2026-01-28",26.040001,-2.25,{"date":1484,"open":1485,"high":1485,"low":681,"close":1412,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1412},"2026-01-27",26.39,-0.38,-1.45,75600,{"date":1490,"open":1491,"high":1491,"low":1385,"close":617,"change":483,"percent_change":1486,"volume":1492,"transactions":9,"vwap":617},"2026-01-26",26.36,51800,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":531,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-01-23",26.71,27,26.2,26.28,-1.98,41600,{"date":1502,"open":1451,"high":212,"low":1449,"close":1503,"change":868,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-01-22",26.81,-0.96,49400,{"date":1507,"open":1508,"high":399,"low":1391,"close":1451,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1451},"2026-01-21",26.030001,1.39,5.41,77800,{"date":1513,"open":1391,"high":1514,"low":1515,"close":1516,"change":1347,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-01-20",26,25.52,25.68,-2.43,45900,{"date":1520,"open":1521,"high":1522,"low":1523,"close":697,"change":483,"percent_change":1486,"volume":1524,"transactions":9,"vwap":697},"2026-01-16",26.31,26.48,26.01,91700,{"date":1526,"open":1527,"high":1528,"low":616,"close":1529,"change":305,"percent_change":306,"volume":1530,"transactions":9,"vwap":1529},"2026-01-15",26.43,26.72,26.42,95600,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":540,"percent_change":531,"volume":1537,"transactions":9,"vwap":1536},"2026-01-14",26.61,26.93,26.25,26.45,110500,{"date":1539,"open":1432,"high":1540,"low":1467,"close":398,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":398},"2026-01-13",26.65,0.37,1.41,40800,{"date":1545,"open":1546,"high":1398,"low":1546,"close":1432,"change":1087,"percent_change":1178,"volume":1547,"transactions":9,"vwap":1432},"2026-01-12",25.59,57700,{"date":1549,"open":1516,"high":1550,"low":752,"close":791,"change":127,"percent_change":1551,"volume":1552,"transactions":9,"vwap":791},"2026-01-09",25.99,0.98,47500,{"date":1554,"open":1555,"high":1392,"low":1555,"close":667,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":667},"2026-01-08",24.27,1.12,4.57,70600,{"date":1560,"open":1561,"high":1561,"low":873,"close":596,"change":1168,"percent_change":531,"volume":1562,"transactions":9,"vwap":596},"2026-01-07",24.78,45600,{"date":1564,"open":827,"high":1565,"low":1566,"close":597,"change":26,"percent_change":65,"volume":1567,"transactions":9,"vwap":597},"2026-01-06",24.8,23.83,80400,{"date":1569,"open":888,"high":751,"low":888,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-01-05",24.35,0.77,3.27,106600,{"date":1575,"open":880,"high":1576,"low":850,"close":851,"change":1577,"percent_change":368,"volume":1578,"transactions":9,"vwap":851},"2026-01-02",23.87,0.22,94700,{"date":1580,"open":872,"high":1581,"low":882,"close":1582,"change":1304,"percent_change":808,"volume":1583,"transactions":9,"vwap":1582},"2025-12-31",23.66,23.36,33700,{"date":1585,"open":851,"high":875,"low":1586,"close":872,"change":408,"percent_change":1486,"volume":1587,"transactions":9,"vwap":872},"2025-12-30",23.45,73800,{"date":1589,"open":949,"high":829,"low":1590,"close":866,"change":1486,"percent_change":1591,"volume":1592,"transactions":9,"vwap":866},"2025-12-29",23.59,-1.58,69600,{"date":1594,"open":1595,"high":649,"low":820,"close":829,"change":1596,"percent_change":1334,"volume":1597,"transactions":9,"vwap":829},"2025-12-26",23.64,0.36,80500,{"date":1599,"open":1136,"high":1576,"low":820,"close":881,"change":738,"percent_change":739,"volume":1600,"transactions":9,"vwap":881},"2025-12-24",49900,{"date":1602,"open":1603,"high":1603,"low":1604,"close":867,"change":1328,"percent_change":1374,"volume":1605,"transactions":9,"vwap":867},"2025-12-23",23.95,23.49,109600,{"date":1607,"open":1608,"high":1609,"low":1362,"close":1610,"change":444,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-12-22",24.2,24.39,23.94,-1.4,76900,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2025-12-19",24.94,25.01,24.23,24.28,-0.83,-3.31,209100,{"date":1623,"open":1624,"high":1625,"low":722,"close":744,"change":836,"percent_change":1626,"volume":710,"transactions":9,"vwap":744},"2025-12-18",24.85,25.17,2.28,{"date":1628,"open":1629,"high":736,"low":1629,"close":1630,"change":305,"percent_change":223,"volume":1631,"transactions":9,"vwap":1630},"2025-12-17",24.42,24.55,74500,{"date":1633,"open":744,"high":1634,"low":1635,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2025-12-16",25.27,24.58,-0.45,-1.8,93000,{"date":1640,"open":1641,"high":767,"low":1642,"close":792,"change":157,"percent_change":1643,"volume":1644,"transactions":9,"vwap":792},"2025-12-15",24.89,24.49,1.42,171600,{"date":1646,"open":737,"high":761,"low":754,"close":760,"change":444,"percent_change":918,"volume":1647,"transactions":9,"vwap":760},"2025-12-12",90000,{"date":1649,"open":669,"high":759,"low":1363,"close":687,"change":746,"percent_change":1650,"volume":1045,"transactions":9,"vwap":687},"2025-12-11",2.04,{"date":1652,"open":1136,"high":1641,"low":1595,"close":1653,"change":890,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-12-10",24.52,3.46,209400,{"date":1657,"open":1604,"high":1658,"low":1604,"close":950,"change":117,"percent_change":294,"volume":1163,"transactions":9,"vwap":950},"2025-12-09",23.89,{"date":1660,"open":1661,"high":829,"low":944,"close":1129,"change":400,"percent_change":444,"volume":1662,"transactions":9,"vwap":1129},"2025-12-08",24.059999,112900,{"date":1664,"open":1362,"high":1665,"low":850,"close":1666,"change":1328,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-12-05",24.44,23.79,-0.87,56700,{"date":1670,"open":649,"high":835,"low":848,"close":864,"change":868,"percent_change":1671,"volume":1672,"transactions":9,"vwap":864},"2025-12-04",-1.07,83900,{"date":1674,"open":1675,"high":1356,"low":1675,"close":1676,"change":1401,"percent_change":1257,"volume":1488,"transactions":9,"vwap":1676},"2025-12-03",24.09,24.26,{"date":1678,"open":1679,"high":1679,"low":1680,"close":856,"change":730,"percent_change":1681,"volume":1682,"transactions":9,"vwap":856},"2025-12-02",24.37,23.85,-1.32,76200,{"date":1684,"open":1685,"high":1624,"low":1685,"close":1618,"change":1438,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1618},"2025-12-01",23.57,2.02,265900,{"date":1689,"open":1679,"high":1679,"low":950,"close":1690,"change":484,"percent_change":1487,"volume":1691,"transactions":9,"vwap":1690},"2025-11-28",23.8,49800,{"date":1693,"open":856,"high":1694,"low":1695,"close":1696,"change":305,"percent_change":223,"volume":1697,"transactions":9,"vwap":1696},"2025-11-26",24.46,23.9,24.15,89100,{"date":1699,"open":958,"high":1700,"low":958,"close":1701,"change":1702,"percent_change":1703,"volume":1226,"transactions":9,"vwap":1701},"2025-11-25",24.19,24.18,1.05,4.54,{"date":1705,"open":958,"high":1122,"low":1161,"close":1706,"change":1327,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-11-24",23.13,-0.22,112600,{"date":1710,"open":1108,"high":1711,"low":897,"close":936,"change":844,"percent_change":1712,"volume":1713,"transactions":9,"vwap":936},"2025-11-21",23.37,3.81,98300,{"date":1715,"open":1716,"high":1717,"low":975,"close":1101,"change":1327,"percent_change":1707,"volume":1718,"transactions":9,"vwap":1101},"2025-11-20",22.52,22.83,129600,{"date":1720,"open":1716,"high":896,"low":1721,"close":1166,"change":426,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1166},"2025-11-19",22.34,0.54,98500,{"date":1725,"open":1726,"high":897,"low":1282,"close":1172,"change":689,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1172},"2025-11-18",22.22,-0.8,99700,{"date":1730,"open":916,"high":908,"low":957,"close":903,"change":223,"percent_change":531,"volume":1731,"transactions":9,"vwap":903},"2025-11-17",209900,{"date":1733,"open":902,"high":1070,"low":916,"close":1106,"change":598,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1106},"2025-11-14",-1.7,124100,{"date":1737,"open":1137,"high":1738,"low":955,"close":1739,"change":560,"percent_change":427,"volume":1740,"transactions":9,"vwap":1739},"2025-11-13",23.15,22.95,203700,{"date":1742,"open":1743,"high":1744,"low":1743,"close":896,"change":127,"percent_change":1745,"volume":1746,"transactions":9,"vwap":896},"2025-11-12",22.68,23.059999,1.11,83000,{"date":1748,"open":1749,"high":1131,"low":1160,"close":1183,"change":203,"percent_change":235,"volume":1750,"transactions":9,"vwap":1183},"2025-11-11",22.58,93800,{"date":1752,"open":1049,"high":922,"low":1086,"close":1148,"change":716,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1148},"2025-11-10",2.14,120200,{"date":1756,"open":1757,"high":1758,"low":1224,"close":1297,"change":224,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1297},"2025-11-07",22.41,22.64,-1.92,105800,{"date":1762,"open":1763,"high":936,"low":1049,"close":1764,"change":904,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-11-06",22.93,22.39,-3.41,116800,{"date":1768,"open":1148,"high":1344,"low":1148,"close":936,"change":389,"percent_change":1769,"volume":1770,"transactions":9,"vwap":936},"2025-11-05",3.16,158700,{"date":1772,"open":1056,"high":1319,"low":1056,"close":910,"change":868,"percent_change":808,"volume":1311,"transactions":9,"vwap":910},"2025-11-04",{"date":1774,"open":981,"high":1775,"low":1292,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-11-03",23.09,22.73,0.92,4.22,244400,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":164,"volume":1787,"transactions":9,"vwap":1785},"2025-10-31",21.7,23.040001,21.58,21.81,0.16,157100,{"date":1789,"open":1274,"high":889,"low":1069,"close":1292,"change":273,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1292},"2025-10-30",7.07,149400,{"date":1793,"open":1264,"high":1199,"low":1794,"close":1795,"change":350,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-10-29",20.059999,20.22,-2.79,110400,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1264,"change":152,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1264},"2025-10-28",20.28,20.98,1.86,97600,{"date":1805,"open":1021,"high":1806,"low":1807,"close":1807,"change":416,"percent_change":483,"volume":1808,"transactions":9,"vwap":1807},"2025-10-27",21.14,20.42,85000,{"date":1810,"open":1018,"high":1003,"low":1811,"close":1812,"change":426,"percent_change":1468,"volume":1813,"transactions":9,"vwap":1812},"2025-10-24",20.34,20.44,61300,{"date":1815,"open":1812,"high":1816,"low":1012,"close":1817,"change":787,"percent_change":127,"volume":993,"transactions":9,"vwap":1817},"2025-10-23",20.61,20.32,{"date":1819,"open":1191,"high":1021,"low":1820,"close":1191,"change":416,"percent_change":483,"volume":1821,"transactions":9,"vwap":1191},"2025-10-22",20.11,101600,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":560,"percent_change":746,"volume":1828,"transactions":9,"vwap":1827},"2025-10-21",20.13,20.65,20.09,20.29,89500,{"date":1830,"open":1191,"high":1263,"low":1826,"close":1831,"change":284,"percent_change":1241,"volume":1832,"transactions":9,"vwap":1831},"2025-10-20",20.19,78800,{"date":1834,"open":1835,"high":1010,"low":1836,"close":1837,"change":417,"percent_change":484,"volume":1060,"transactions":9,"vwap":1837},"2025-10-17",20.18,20.049999,20.08,{"date":1839,"open":1840,"high":1006,"low":1841,"close":1842,"change":1028,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-10-16",20.68,20.14,20.15,-2.7,124200,{"date":1846,"open":1206,"high":1847,"low":1848,"close":1849,"change":127,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-10-15",21.01,20.45,20.71,1.22,134100,{"date":1853,"open":1854,"high":1019,"low":1854,"close":1855,"change":1087,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-10-14",20,20.46,1.69,107200,{"date":1859,"open":1827,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":959,"volume":1766,"transactions":9,"vwap":1862},"2025-10-13",20.48,20.01,20.12,0.13,{"date":1865,"open":1866,"high":1867,"low":31,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-10-10",20.31,20.62,19.99,-0.3,-1.48,121900,{"date":1873,"open":1197,"high":1197,"low":1012,"close":1827,"change":1275,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1827},"2025-10-09",-2.92,93900,{"date":1877,"open":1878,"high":1879,"low":1817,"close":1219,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1219},"2025-10-08",20.38,20.95,0.53,2.6,79400,{"date":1884,"open":1847,"high":1847,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-10-07",20.36,20.37,-0.71,-3.37,91000,{"date":1891,"open":1892,"high":1255,"low":1256,"close":1893,"change":931,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-10-06",21.53,21.08,-1.91,85700,{"date":1897,"open":1898,"high":1280,"low":1167,"close":1899,"change":1863,"percent_change":1900,"volume":1110,"transactions":9,"vwap":1899},"2025-10-03",21.44,21.49,0.61,{"date":1902,"open":1269,"high":1050,"low":1806,"close":974,"change":483,"percent_change":774,"volume":1903,"transactions":9,"vwap":974},"2025-10-02",90600,{"date":1905,"open":1177,"high":1906,"low":1042,"close":1303,"change":774,"percent_change":1907,"volume":1359,"transactions":9,"vwap":1303},"2025-10-01",21.92,-2.14,{"date":1909,"open":1297,"high":1056,"low":1048,"close":1282,"change":671,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1282},"2025-09-30",-0.86,108500,{"date":1913,"open":965,"high":965,"low":1100,"close":1914,"change":213,"percent_change":1915,"volume":1173,"transactions":9,"vwap":1914},"2025-09-29",22.12,-1.47,{"date":1917,"open":1160,"high":924,"low":1918,"close":897,"change":1786,"percent_change":1919,"volume":969,"transactions":9,"vwap":897},"2025-09-26",22.19,0.72,{"date":1921,"open":967,"high":924,"low":1092,"close":1033,"change":730,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1033},"2025-09-25",-1.42,58600,{"date":1925,"open":1114,"high":1124,"low":967,"close":1150,"change":860,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1150},"2025-09-24",-0.75,68600,{"date":1929,"open":1930,"high":1582,"low":1155,"close":887,"change":436,"percent_change":640,"volume":1903,"transactions":9,"vwap":887},"2025-09-23",22.92,{"date":1932,"open":1113,"high":1345,"low":1933,"close":1114,"change":787,"percent_change":1577,"volume":1934,"transactions":9,"vwap":1114},"2025-09-22",22.31,107800,{"date":1936,"open":1581,"high":881,"low":922,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-09-19",22.66,-1.1,-4.63,330200,{"date":1942,"open":1943,"high":943,"low":936,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-09-18",23.47,23.76,0.42,1.8,85900,{"date":1949,"open":909,"high":835,"low":1930,"close":1950,"change":1596,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-09-17",23.34,1.57,127400,{"date":1954,"open":1143,"high":889,"low":1099,"close":1955,"change":689,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-09-16",22.98,-0.78,82300,{"date":1959,"open":909,"high":937,"low":1937,"close":1960,"change":1541,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-09-15",23.16,1.62,74800,{"date":1964,"open":1666,"high":1666,"low":1109,"close":1137,"change":1965,"percent_change":1966,"volume":912,"transactions":9,"vwap":1137},"2025-09-12",-1.18,-4.92,{"date":1968,"open":880,"high":864,"low":1344,"close":834,"change":262,"percent_change":876,"volume":1201,"transactions":9,"vwap":834},"2025-09-11",{"date":1970,"open":1971,"high":1129,"low":1738,"close":1711,"change":860,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1711},"2025-09-10",23.4,-0.72,91200,{"date":1975,"open":1685,"high":1685,"low":1744,"close":1976,"change":1168,"percent_change":358,"volume":1977,"transactions":9,"vwap":1976},"2025-09-09",23.54,81800,{"date":1979,"open":1980,"high":1980,"low":883,"close":1136,"change":213,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1136},"2025-09-08",24.01,-1.38,84700,{"date":1984,"open":859,"high":830,"low":1123,"close":864,"change":1139,"percent_change":1985,"volume":1986,"transactions":9,"vwap":864},"2025-09-05",1.82,138500,{"date":1988,"open":910,"high":1352,"low":1101,"close":1685,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1685},"2025-09-04",1.3,5.84,146600,{"date":1993,"open":1049,"high":1183,"low":1086,"close":957,"change":860,"percent_change":621,"volume":1994,"transactions":9,"vwap":957},"2025-09-03",132200,{"date":1996,"open":1997,"high":1113,"low":1997,"close":903,"change":306,"percent_change":1998,"volume":1999,"transactions":9,"vwap":903},"2025-09-02",22.17,-0.49,109000,{"date":2001,"open":1150,"high":1758,"low":1101,"close":955,"change":283,"percent_change":1863,"volume":2002,"transactions":9,"vwap":955},"2025-08-29",110300,{"date":2004,"open":1739,"high":1739,"low":1101,"close":1716,"change":1249,"percent_change":1310,"volume":2005,"transactions":9,"vwap":1716},"2025-08-28",70200,{"date":2007,"open":1124,"high":1320,"low":1776,"close":2008,"change":1327,"percent_change":1707,"volume":2009,"transactions":9,"vwap":2008},"2025-08-27",22.89,75500,{"date":2011,"open":882,"high":883,"low":1717,"close":1070,"change":540,"percent_change":1275,"volume":2012,"transactions":9,"vwap":1070},"2025-08-26",123000,{"date":2014,"open":908,"high":1333,"low":1338,"close":956,"change":378,"percent_change":2015,"volume":2016,"transactions":9,"vwap":956},"2025-08-25",-1.2,155200,{"date":2018,"open":955,"high":1604,"low":898,"close":1582,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1582},"2025-08-22",1.09,4.89,181400,{"date":2023,"open":1149,"high":916,"low":2024,"close":957,"change":400,"percent_change":1309,"volume":2025,"transactions":9,"vwap":957},"2025-08-21",21.84,144400,{"date":2027,"open":1114,"high":908,"low":1101,"close":967,"change":2028,"percent_change":2029,"volume":861,"transactions":9,"vwap":967},"2025-08-20",-0.59,-2.57,{"date":2031,"open":1758,"high":937,"low":1758,"close":1070,"change":945,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1070},"2025-08-19",2.27,73000,{"date":2035,"open":965,"high":1776,"low":1049,"close":1148,"change":2036,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1148},"2025-08-18",0,64600,{"date":2039,"open":928,"high":911,"low":2040,"close":1148,"change":1414,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1148},"2025-08-15",22.049999,-1.06,167100,{"date":2044,"open":1109,"high":1118,"low":1997,"close":1109,"change":774,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1109},"2025-08-14",-2.03,87400,{"date":2048,"open":975,"high":1960,"low":1086,"close":1130,"change":630,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1130},"2025-08-13",4.19,88000,{"date":2052,"open":2053,"high":973,"low":989,"close":1184,"change":2054,"percent_change":1510,"volume":2055,"transactions":9,"vwap":1184},"2025-08-12",21.33,1.14,115200,{"date":2057,"open":2053,"high":2053,"low":1006,"close":2058,"change":306,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-08-11",21.07,-0.52,51400,{"date":2062,"open":1240,"high":1051,"low":2063,"close":1220,"change":408,"percent_change":522,"volume":2064,"transactions":9,"vwap":1220},"2025-08-08",20.85,115800,{"date":2066,"open":1212,"high":1212,"low":2067,"close":2068,"change":112,"percent_change":762,"volume":2069,"transactions":9,"vwap":2068},"2025-08-07",20.96,21.27,55300,{"date":2071,"open":1167,"high":1050,"low":1205,"close":980,"change":860,"percent_change":1727,"volume":2072,"transactions":9,"vwap":980},"2025-08-06",58300,{"date":2074,"open":2075,"high":1212,"low":1006,"close":2076,"change":1241,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-08-05",20.84,21.38,2.64,89700,{"date":2080,"open":1010,"high":1238,"low":1010,"close":1207,"change":1139,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1207},"2025-08-04",2.11,63600,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-08-01",20.5,20.6,20.07,20.4,-0.23,-1.11,114100,{"date":2093,"open":2086,"high":1246,"low":2094,"close":996,"change":1414,"percent_change":1072,"volume":1994,"transactions":9,"vwap":996},"2025-07-31",19.53,{"date":2096,"open":1254,"high":1296,"low":1006,"close":2097,"change":1304,"percent_change":793,"volume":2033,"transactions":9,"vwap":2097},"2025-07-30",20.87,{"date":2099,"open":1297,"high":1297,"low":1204,"close":1806,"change":1132,"percent_change":2100,"volume":1015,"transactions":9,"vwap":1806},"2025-07-29",-3.34,{"date":2102,"open":1899,"high":1906,"low":974,"close":966,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":966},"2025-07-28",0.46,2.15,74300,{"date":2107,"open":1167,"high":1269,"low":2108,"close":1217,"change":1786,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1217},"2025-07-25",20.93,0.75,108700,{"date":2112,"open":1092,"high":1286,"low":1261,"close":1034,"change":1504,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1034},"2025-07-24",-4.32,70700,{"date":2116,"open":2024,"high":964,"low":2117,"close":1184,"change":204,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1184},"2025-07-23",21.63,2.87,62000,{"date":2121,"open":1199,"high":2122,"low":1199,"close":2123,"change":959,"percent_change":2124,"volume":1335,"transactions":9,"vwap":2123},"2025-07-22",21.82,21.59,3.1,{"date":2126,"open":2127,"high":2128,"low":1816,"close":1238,"change":1577,"percent_change":334,"volume":2129,"transactions":9,"vwap":1238},"2025-07-21",20.79,21.049999,84000,{"date":2131,"open":1004,"high":1893,"low":1071,"close":1197,"change":295,"percent_change":1972,"volume":1140,"transactions":9,"vwap":1197},"2025-07-18",{"date":2133,"open":1225,"high":1806,"low":2134,"close":2097,"change":560,"percent_change":1438,"volume":2135,"transactions":9,"vwap":2097},"2025-07-17",20.78,76800,{"date":2137,"open":1801,"high":982,"low":1848,"close":988,"change":117,"percent_change":1327,"volume":2138,"transactions":9,"vwap":988},"2025-07-16",95500,{"date":2140,"open":1177,"high":1177,"low":1246,"close":2134,"change":2015,"percent_change":2141,"volume":2002,"transactions":9,"vwap":2134},"2025-07-15",-5.46,{"date":2143,"open":1056,"high":910,"low":2123,"close":1176,"change":868,"percent_change":2144,"volume":1728,"transactions":9,"vwap":1176},"2025-07-14",-1.17,{"date":2146,"open":917,"high":2147,"low":1043,"close":930,"change":938,"percent_change":1315,"volume":2148,"transactions":9,"vwap":930},"2025-07-11",22.59,98200,{"date":2150,"open":1282,"high":1706,"low":1282,"close":1124,"change":325,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1124},"2025-07-10",3.77,121800,{"date":2154,"open":1149,"high":1149,"low":2024,"close":1077,"change":738,"percent_change":787,"volume":2155,"transactions":9,"vwap":1077},"2025-07-09",77600,{"date":2157,"open":1086,"high":897,"low":2158,"close":2159,"change":294,"percent_change":689,"volume":2160,"transactions":9,"vwap":2159},"2025-07-08",21.83,22.030001,96300,{"date":2162,"open":1086,"high":898,"low":2163,"close":2164,"change":213,"percent_change":1915,"volume":2165,"transactions":9,"vwap":2164},"2025-07-07",21.99,22.07,97200,{"date":2167,"open":1172,"high":1148,"low":2040,"close":916,"change":127,"percent_change":122,"volume":2168,"transactions":9,"vwap":916},"2025-07-03",58200,{"date":2170,"open":1051,"high":964,"low":1230,"close":1078,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1078},"2025-07-02",0.52,2.4,142600,{"date":2175,"open":1841,"high":2176,"low":1837,"close":2117,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2117},"2025-07-01",22.11,1.28,6.29,120900,{"date":2181,"open":990,"high":1027,"low":1800,"close":2182,"change":1193,"percent_change":401,"volume":2183,"transactions":9,"vwap":2182},"2025-06-30",20.35,102300,{"date":2185,"open":2086,"high":1003,"low":1811,"close":2186,"change":408,"percent_change":342,"volume":2187,"transactions":9,"vwap":2186},"2025-06-27",20.41,210400,{"date":2189,"open":1055,"high":1021,"low":1835,"close":2085,"change":640,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2085},"2025-06-26",1.54,108000,{"date":2193,"open":1841,"high":2194,"low":2195,"close":1831,"change":426,"percent_change":262,"volume":2196,"transactions":9,"vwap":1831},"2025-06-25",20.21,19.91,68900,{"date":2198,"open":2199,"high":1191,"low":2200,"close":2087,"change":203,"percent_change":844,"volume":2201,"transactions":9,"vwap":2087},"2025-06-24",20.040001,19.78,72100,{"date":2203,"open":2199,"high":2204,"low":2205,"close":2206,"change":1309,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-06-23",20.2,19.34,19.9,-1.78,94800,{"date":2210,"open":2088,"high":1848,"low":2199,"close":2211,"change":738,"percent_change":787,"volume":2212,"transactions":9,"vwap":2211},"2025-06-20",20.26,249400,{"date":2214,"open":1861,"high":1239,"low":1861,"close":1064,"change":884,"percent_change":1989,"volume":961,"transactions":9,"vwap":1064},"2025-06-18",{"date":2216,"open":2217,"high":1248,"low":2218,"close":1868,"change":483,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1868},"2025-06-17",20.02,19.88,-0.5,142100,{"date":2222,"open":2223,"high":1826,"low":2224,"close":1826,"change":551,"percent_change":2225,"volume":1567,"transactions":9,"vwap":1826},"2025-06-16",19.6,19.41,3.56,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":1407,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-06-13",19.5,19.86,19.32,19.4,-2.85,103000,{"date":2235,"open":2236,"high":2217,"low":2237,"close":2238,"change":739,"percent_change":453,"volume":2239,"transactions":9,"vwap":2238},"2025-06-12",19.73,19.52,19.97,145600,{"date":2241,"open":2108,"high":1192,"low":2195,"close":2242,"change":2243,"percent_change":2244,"volume":1074,"transactions":9,"vwap":2242},"2025-06-11",19.93,-0.84,-4.04,{"date":2246,"open":990,"high":2247,"low":1817,"close":988,"change":968,"percent_change":2248,"volume":2249,"transactions":9,"vwap":988},"2025-06-10",20.89,2.21,100300,{"date":2251,"open":2252,"high":1878,"low":2229,"close":1817,"change":1880,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1817},"2025-06-09",19.96,2.68,95000,{"date":2256,"open":2257,"high":31,"low":2258,"close":2257,"change":234,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-06-06",19.79,19.49,1.07,96700,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":1327,"percent_change":193,"volume":2267,"transactions":9,"vwap":2266},"2025-06-05",19.56,19.75,19.45,19.58,100400,{"date":2269,"open":2236,"high":2229,"low":2270,"close":2271,"change":1168,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-06-04",19.54,19.63,-0.66,104500,{"date":2275,"open":2276,"high":1835,"low":2270,"close":2277,"change":408,"percent_change":1636,"volume":2278,"transactions":9,"vwap":2277},"2025-06-03",19.82,19.76,117100,{"date":2280,"open":1010,"high":1004,"low":2281,"close":2282,"change":2090,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-06-02",19.84,19.85,-5.3,175800,{"date":2286,"open":1021,"high":1205,"low":1021,"close":2067,"change":453,"percent_change":1200,"volume":2287,"transactions":9,"vwap":2067},"2025-05-30",131000,{"date":2289,"open":2063,"high":1256,"low":1867,"close":1246,"change":295,"percent_change":1972,"volume":782,"transactions":9,"vwap":1246},"2025-05-29",{"date":2291,"open":1261,"high":1042,"low":2292,"close":2293,"change":1304,"percent_change":2294,"volume":1277,"transactions":9,"vwap":2293},"2025-05-28",20.82,20.91,-1.27,{"date":2296,"open":2085,"high":980,"low":1064,"close":1220,"change":630,"percent_change":2297,"volume":2298,"transactions":9,"vwap":1220},"2025-05-27",4.59,108100,{"date":2300,"open":2301,"high":1817,"low":2301,"close":1064,"change":1707,"percent_change":1671,"volume":2302,"transactions":9,"vwap":1064},"2025-05-23",19.94,125300,{"date":2304,"open":2186,"high":2305,"low":1878,"close":1239,"change":1707,"percent_change":2041,"volume":2306,"transactions":9,"vwap":1239},"2025-05-22",20.64,117000,{"date":2308,"open":1860,"high":1849,"low":1886,"close":1019,"change":400,"percent_change":598,"volume":2309,"transactions":9,"vwap":1019},"2025-05-21",235500,{"date":2311,"open":2293,"high":1204,"low":1849,"close":988,"change":294,"percent_change":671,"volume":1808,"transactions":9,"vwap":988},"2025-05-20",{"date":2313,"open":2305,"high":1225,"low":2186,"close":1006,"change":401,"percent_change":2314,"volume":2315,"transactions":9,"vwap":1006},"2025-05-19",-1.37,116500,{"date":2317,"open":2068,"high":974,"low":2293,"close":2318,"change":400,"percent_change":1486,"volume":2208,"transactions":9,"vwap":2318},"2025-05-16",21.1,{"date":2320,"open":2097,"high":2321,"low":2075,"close":1220,"change":1156,"percent_change":2322,"volume":1578,"transactions":9,"vwap":1220},"2025-05-15",21.23,0.86,{"date":2324,"open":1867,"high":2318,"low":1263,"close":1004,"change":244,"percent_change":1402,"volume":2325,"transactions":9,"vwap":1004},"2025-05-14",168300,{"date":2327,"open":2328,"high":2328,"low":1027,"close":1246,"change":1414,"percent_change":808,"volume":2329,"transactions":9,"vwap":1246},"2025-05-13",21.16,83600,{"date":2331,"open":1885,"high":1190,"low":1861,"close":1004,"change":1985,"percent_change":2332,"volume":2333,"transactions":9,"vwap":1004},"2025-05-12",9.49,192200,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":620,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-05-09",19.44,19.48,19.14,19.18,-1.03,128000,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":708,"percent_change":2348,"volume":993,"transactions":9,"vwap":2347},"2025-05-08",19.049999,19.43,18.81,19.38,3.03,{"date":2350,"open":2344,"high":2351,"low":2352,"close":2346,"change":294,"percent_change":1328,"volume":2353,"transactions":9,"vwap":2346},"2025-05-07",19.17,18.7,127100,{"date":2355,"open":2356,"high":2356,"low":2357,"close":2358,"change":699,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-05-06",19.31,18.69,18.85,-3.08,117300,{"date":2362,"open":1868,"high":1820,"low":2363,"close":2265,"change":1926,"percent_change":2364,"volume":1179,"transactions":9,"vwap":2265},"2025-05-05",19.29,-3.71,{"date":2366,"open":2367,"high":2086,"low":2368,"close":2204,"change":2103,"percent_change":1469,"volume":2369,"transactions":9,"vwap":2204},"2025-05-02",19.7,19.59,161700,{"date":2371,"open":2372,"high":1840,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-05-01",19.77,19.2,19.74,1.58,8.7,208000,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2380,"change":1707,"percent_change":2015,"volume":2383,"transactions":9,"vwap":2380},"2025-04-30",18.16,18.33,17.76,154100,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":112,"percent_change":2390,"volume":1537,"transactions":9,"vwap":2389},"2025-04-29",18.09,18.4,18.059999,18.38,0.33,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":25,"percent_change":427,"volume":2397,"transactions":9,"vwap":2396},"2025-04-28",18.01,18.37,17.96,18.32,132700,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":417,"percent_change":1486,"volume":2404,"transactions":9,"vwap":2403},"2025-04-25",18.12,18.26,17.97,18.24,143800,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":26,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-04-24",18.030001,18.34,17.78,18.31,1.61,113700,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":203,"percent_change":1477,"volume":2284,"transactions":9,"vwap":2418},"2025-04-23",18.41,18.72,17.89,18.02,{"date":185,"open":2420,"high":2417,"low":181,"close":2421,"change":157,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},17.5,17.85,2,121400]