[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SLDE":3,"homepage-market-summary":34,"stock-historical-SLDE":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SLDE","2026-10-08",{"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},"Slide Insurance Holdings, Inc. Common Stock","Nasdaq",null,"FIRE, MARINE & CASUALTY INSURANCE","Slide Insurance Holdings Inc operates as a technology enabled coastal specialty insurer company. It is focused on profitable underwriting of single family, condominium and commercial residential policies in the property and casualty (P&C) industry in coastal states along the Atlantic seaboard through insurance subsidiary, Slide Insurance Company (SIC). The company has one reportable segment: insurance. Its offerings include Homeowners Insurance, Condominium Insurance, Landlord Insurance, and Commercial Residential Insurance.","504","Tampa, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.1067,0.28,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":21,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},25.3,24.63,25.345,24.43,0.67,2.72,994013.821871,15406,25.0737,26.75,14.2,1381448.216838765,88.4,329,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":157},"success",[37,44,51,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":14,"sparkline":43,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":14,"sparkline":50,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":57,"sparkline":58,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":14,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":57,"sparkline":79,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":57,"sparkline":94,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[103,108,113,118,123,128,133,137,142,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":109,"etf":110,"change":111,"price":112,"is_up":57},"Financials","XLF",0.89,54.23,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":119,"etf":120,"change":121,"price":122,"is_up":57},"Consumer Cycl","XLY",0.31,111.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":57},"Consumer Staples","XLP",2.11,83.42,{"name":129,"etf":130,"change":131,"price":132,"is_up":57},"Energy","XLE",2.97,65.24,{"name":134,"etf":135,"change":77,"price":136,"is_up":57},"Industrials","XLI",168.4,{"name":138,"etf":139,"change":140,"price":141,"is_up":57},"Materials","XLB",0.59,49.27,{"name":143,"etf":144,"change":145,"price":146,"is_up":57},"Real Estate","XLRE",0.69,40.85,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":153,"etf":154,"change":155,"price":156,"is_up":57},"Comm Services","XLC",0.73,112.07,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":169,"name":170,"price":171,"change":172,"is_up":57},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":33,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},1,1000,{"period_high":29,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},12.53,1360657,447656102.42653,24.94,"2025-06-18",[188,189,199,210,221,232,243,252,263,272,283,291,301,311,321,331,341,349,360,369,380,390,400,410,419,430,439,449,459,469,478,489,498,507,516,526,536,546,557,567,578,588,597,607,617,626,636,645,654,664,674,684,693,703,713,723,733,743,753,761,768,775,783,789,798,804,810,816,823,830,837,845,853,862,870,879,887,896,903,912,918,925,932,937,943,950,956,964,971,980,988,996,1002,1008,1016,1023,1029,1035,1042,1049,1056,1062,1068,1075,1083,1088,1095,1102,1108,1113,1120,1124,1131,1137,1143,1150,1157,1165,1172,1177,1183,1190,1199,1204,1212,1219,1224,1229,1236,1243,1247,1254,1262,1266,1271,1277,1282,1286,1292,1299,1308,1315,1321,1327,1334,1341,1346,1352,1356,1362,1367,1374,1380,1386,1392,1397,1403,1410,1417,1425,1431,1437,1444,1452,1460,1467,1471,1476,1482,1487,1491,1498,1502,1508,1514,1520,1528,1534,1542,1549,1555,1562,1570,1576,1582,1588,1593,1599,1606,1610,1615,1619,1625,1631,1636,1642,1649,1656,1662,1667,1671,1677,1682,1688,1692,1696,1701,1706,1711,1716,1722,1726,1732,1737,1742,1749,1753,1758,1762,1768,1774,1781,1787,1790,1797,1803,1808,1812,1816,1821,1827,1832,1838,1846,1851,1856,1862,1867,1874,1882,1890,1898,1905,1910,1918,1925,1933,1939,1946,1953,1959,1964,1969,1974,1980,1987,1994,2001,2008,2015,2020,2027,2034,2039,2046,2053,2062,2068,2076,2083,2091,2099,2107,2112,2119,2126,2133,2140,2147,2154,2160,2166,2173,2179,2186,2192,2199,2206,2211,2216,2224,2229,2236,2243,2248,2253,2258,2264,2268,2272,2276,2282,2289,2296,2301,2306,2311,2317,2322,2326,2330,2334,2339,2344,2348,2353,2357,2363,2368,2375,2378,2384,2392,2397,2404,2411,2419,2426,2431],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":190,"open":191,"high":192,"low":193,"close":21,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-07",23.73,24.675,23.51,0.74,3.1,1363202.190887,16192,24.4775,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-06",24.09,24.65,23.84,23.89,-0.25,-1.04,1356999.364965,14674,24.0938,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-05",23.92,24.48,23.71,24.14,0.53,2.24,1070975.887616,16339,24.1111,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-02",23.65,23.82,23.36,23.61,-0.02,-0.08,1195065.232004,15939,23.5894,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-10-01",22.34,23.67,22.255,23.63,1.32,5.92,2406176.166885,20736,23.484,{"date":244,"open":245,"high":246,"low":247,"close":247,"change":150,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-30",22.58,22.82,22.31,-0.84,905461.6109,11601,22.4474,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-29",22.74,22.99,22.32,22.5,-0.36,-1.57,1011956.484494,13793,22.5109,{"date":264,"open":265,"high":266,"low":246,"close":267,"change":268,"percent_change":206,"volume":269,"transactions":270,"vwap":271},"2026-09-28",23.07,23.195,22.86,-0.24,690158.257381,11281,22.9265,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-25",23.55,23.7,22.91,23.1,-0.45,-1.91,875224.875275,14206,23.137,{"date":284,"open":285,"high":286,"low":285,"close":274,"change":140,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-24",22.96,23.885,2.57,762894.882459,12009,23.6146,{"date":292,"open":293,"high":294,"low":295,"close":285,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-23",23.87,23.9,22.842,-0.91,-3.81,974088.249228,16142,23.1622,{"date":302,"open":303,"high":304,"low":305,"close":293,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-22",24.22,24.355,23.49,-0.35,-1.45,1548384.027065,17446,23.9391,{"date":312,"open":313,"high":314,"low":315,"close":303,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-21",24.83,25.1,24.19,-0.73,-2.93,1105542.589001,14683,24.5231,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":71,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-18",24.78,25.37,24.55,24.95,-0.2,4388034.883346,16178,24.9707,{"date":332,"open":333,"high":334,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-17",25.67,25.996,25,-0.67,-2.61,1658259.092577,20919,25.2201,{"date":342,"open":29,"high":29,"low":343,"close":333,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-16",25.5101,-0.81,-3.06,1606004.904604,22646,26.0014,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-15",26.23,26.52,25.9,26.48,0.25,0.95,1177656.292689,17102,26.3261,{"date":361,"open":362,"high":363,"low":362,"close":351,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-14",25.2,26.49,1.39,5.6,2367473.030278,26505,26.074,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-11",24.45,24.965,24.3576,24.84,0.39,1.6,1495006.154262,15928,24.762,{"date":381,"open":382,"high":383,"low":384,"close":371,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-10",24.76,24.989,24.155,-0.26,-1.05,1087376.699025,14567,24.4885,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":355,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-09",24.46,24.765,24.12,24.71,1.02,1426608.22387,17625,24.4427,{"date":401,"open":402,"high":403,"low":404,"close":392,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-08",24.67,24.72,24.145,-0.21,-0.85,1181379.60017,20138,24.4699,{"date":411,"open":412,"high":413,"low":414,"close":402,"change":415,"percent_change":268,"volume":416,"transactions":417,"vwap":418},"2026-09-04",24.365,24.81,24.3,-0.06,1160465.025905,16662,24.6634,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-03",24.35,25.09,24.1,24.73,0.55,2.27,2277555.622748,22471,24.6717,{"date":431,"open":432,"high":303,"low":433,"close":434,"change":111,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-02",23.25,23.16,24.18,3.82,2225830.974979,22181,24.0382,{"date":440,"open":441,"high":442,"low":443,"close":441,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-09-01",23.29,23.64,23.19,0.04,0.17,1155722.97331,16257,23.3914,{"date":450,"open":451,"high":452,"low":453,"close":432,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-31",23.4,23.5,23.11,-0.23,-0.98,1419456.932727,11878,23.2523,{"date":460,"open":305,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-28",23.75,23.39,23.48,0.02,0.09,726587.526463,12811,23.5681,{"date":470,"open":433,"high":452,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-27",23.08,23.46,0.11,0.47,520853.847619,10217,23.385,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-26",23.06,23.545,22.73,23.35,0.29,1.26,728923.039362,11602,23.361,{"date":490,"open":491,"high":191,"low":492,"close":480,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-25",23.56,23.02,-0.58,-2.45,653759.146662,11242,23.2418,{"date":499,"open":500,"high":461,"low":501,"close":442,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-24",22.76,22.465,0.9,3.96,785597.723514,13309,23.5115,{"date":508,"open":509,"high":433,"low":510,"close":254,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-21",22.79,22.51,0.22,0.98,865797.202009,12762,22.8036,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":444,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-20",22.47,22.81,22.19,22.52,0.18,656156.047971,10894,22.583,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":511,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-19",22.22,22.75,22.1,22.48,0.99,712671.55132,13006,22.526,{"date":537,"open":538,"high":539,"low":538,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-18",21.65,22.425,22.26,0.66,3.06,613296.696305,11719,22.2683,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-17",21.81,22.25,21.51,21.6,-0.33,-1.5,915387.661762,13914,21.8366,{"date":558,"open":559,"high":560,"low":550,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-14",21.56,21.98,21.93,0.34,1.57,737018.45976,10176,21.868,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-13",21.36,21.79,21.165,21.59,0.63,3.01,696048.495909,13184,21.5308,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":562,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-12",20.62,21.21,20.395,20.96,1.65,683423.854004,11892,20.9949,{"date":589,"open":590,"high":591,"low":592,"close":580,"change":593,"percent_change":150,"volume":594,"transactions":595,"vwap":596},"2026-08-11",20.61,20.76,20.3801,-0.04,574457.410498,10301,20.6128,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":42,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-10",20.88,21.28,20.64,20.66,-2.22,671187.18884,12114,20.8804,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":327,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-07",21.02,21.49,20.875,21.13,-0.94,695558.071935,11535,21.2507,{"date":618,"open":619,"high":620,"low":591,"close":621,"change":140,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-06",21,21.38,21.33,2.84,860076.511917,12502,21.2004,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":465,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-05",20.65,20.97,20.59,20.74,0.44,672193.875396,11722,20.7636,{"date":637,"open":638,"high":639,"low":640,"close":628,"change":641,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-04",20.56,20.69,20.3,0,844897.620523,14217,20.573,{"date":646,"open":647,"high":602,"low":648,"close":628,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-03",20.35,20.05,0.68,3.41,1161246.086535,16374,20.508,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":385,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-31",19.93,20.431,19.64,19.97,-1.29,969639.948541,16132,20.0779,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":279,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-30",22.27,22.6499,20.17,20.23,-8.63,1423809.594953,22018,20.6708,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":194,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-29",21.5,23,21.3,22.14,3.46,3020467.545071,30426,22.329,{"date":685,"open":686,"high":687,"low":591,"close":688,"change":425,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-28",20.95,21.46,21.4,2.64,1023186.047115,15825,21.2442,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":140,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-27",20.51,21.005,20.49,20.85,2.91,820838.823539,13865,20.8488,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":425,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-24",19.85,20.38,19.75,20.26,2.79,614308.008564,12157,20.2046,{"date":714,"open":707,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-23",19.76,19.21,19.71,-0.105,-0.53,817378.915265,14257,19.5868,{"date":724,"open":725,"high":590,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-22",20.36,19.79,19.815,-0.745,-3.62,957422.106108,13556,19.9415,{"date":734,"open":735,"high":736,"low":737,"close":638,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-21",20.87,21.4399,20.1,-0.48,-2.28,1219003.410294,13999,20.4996,{"date":744,"open":590,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-20",21.305,20.5,21.04,0.54,2.63,742735.958255,13297,21.0342,{"date":754,"open":755,"high":756,"low":757,"close":746,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":746},"2026-07-17",20.54,21.26,20.47,-0.1,-0.49,848300,{"date":762,"open":763,"high":590,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-16",19.8,20.6,0.86,4.36,1334600,{"date":769,"open":735,"high":735,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-15",19.45,19.74,-1.14,-5.46,1496200,{"date":776,"open":777,"high":778,"low":779,"close":599,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":599},"2026-07-14",21.42,21.54,20.755,-0.5,-2.34,1122100,{"date":784,"open":785,"high":551,"low":786,"close":620,"change":787,"percent_change":541,"volume":788,"transactions":9,"vwap":620},"2026-07-13",21.39,20.84,0.14,977500,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-10",20.91,21.268,20.715,21.24,0.43,2.07,791400,{"date":799,"open":757,"high":800,"low":708,"close":801,"change":562,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-07-09",20.89,20.81,1.66,1443100,{"date":805,"open":686,"high":686,"low":806,"close":757,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":757},"2026-07-08",20.34,-0.31,-1.49,1561900,{"date":811,"open":812,"high":785,"low":813,"close":814,"change":150,"percent_change":296,"volume":815,"transactions":9,"vwap":814},"2026-07-07",20.99,20.57,20.78,1116200,{"date":817,"open":818,"high":609,"low":819,"close":629,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":629},"2026-07-06",20.83,20.02,-0.28,-1.32,1824900,{"date":824,"open":825,"high":570,"low":826,"close":827,"change":485,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-07-02",20,19.99,21.25,6.3,3410600,{"date":831,"open":832,"high":826,"low":833,"close":826,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":826},"2026-07-01",19.58,19.46,0.62,3.2,2044300,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":258,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-30",19.73,19.87,19.26,19.37,-1.82,1616100,{"date":846,"open":847,"high":848,"low":849,"close":839,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":839},"2026-06-29",18.92,19.9,18.8,0.64,3.35,1875700,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-26",18.25,19.235,18.2,19.09,1.03,5.7,3205000,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":205,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-25",18.34,18.51,18.014999,18.059999,-1.37,823400,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-24",17.54,18.83,17.253,18.31,0.83,4.75,2177900,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":748,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-23",17.1,17.64,16.98,17.48,3.19,1404700,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-22",16.958,17.059999,16.43,16.94,0.36,2.17,1269000,{"date":897,"open":898,"high":898,"low":899,"close":900,"change":385,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-18",17.08,16.25,16.58,-1.54,1462100,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-17",16.91,17.24,16.735,16.84,-0.07,-0.41,825700,{"date":913,"open":914,"high":898,"low":915,"close":905,"change":484,"percent_change":916,"volume":917,"transactions":9,"vwap":905},"2026-06-16",16.78,16.72,1.74,708600,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":228,"percent_change":738,"volume":924,"transactions":9,"vwap":923},"2026-06-15",16.83,16.88,16.455,16.62,670400,{"date":926,"open":898,"high":927,"low":928,"close":929,"change":268,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-06-12",17.21,16.68,16.7,-1.42,582200,{"date":933,"open":881,"high":934,"low":892,"close":892,"change":935,"percent_change":613,"volume":936,"transactions":9,"vwap":892},"2026-06-11",17.51,-0.16,748600,{"date":938,"open":920,"high":939,"low":940,"close":881,"change":375,"percent_change":941,"volume":942,"transactions":9,"vwap":881},"2026-06-10",17.27,16.71,2.33,921200,{"date":944,"open":900,"high":945,"low":946,"close":940,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":940},"2026-06-09",16.93,16.46,0.21,1.27,693900,{"date":951,"open":915,"high":920,"low":952,"close":953,"change":268,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-06-08",16.485,16.5,-1.43,429800,{"date":957,"open":958,"high":945,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-05",16.36,16.35,16.74,0.71,4.43,895100,{"date":965,"open":966,"high":928,"low":967,"close":968,"change":935,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-06-04",16.44,16,16.030001,-0.99,835700,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-03",17.23,17.28,16.125,16.19,-1.19,-6.85,1286400,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":278,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-06-02",17.8,17.97,17.36,17.38,-2.52,785100,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":327,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-06-01",17.79,18.275,17.73,17.83,-1.11,823000,{"date":997,"open":998,"high":855,"low":999,"close":1000,"change":205,"percent_change":868,"volume":1001,"transactions":9,"vwap":1000},"2026-05-29",18.23,17.855,18.030001,1304100,{"date":1003,"open":1004,"high":849,"low":855,"close":1005,"change":910,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-28",18.64,18.28,-2.19,725500,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":795,"volume":1015,"transactions":9,"vwap":1013},"2026-05-27",18.68,19.15,18.57,18.69,0.08,1880100,{"date":1017,"open":1018,"high":849,"low":1019,"close":1020,"change":227,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-26",18.7,18.32,18.61,-0.11,808800,{"date":1024,"open":1025,"high":873,"low":1026,"close":1027,"change":464,"percent_change":473,"volume":1028,"transactions":9,"vwap":1027},"2026-05-22",18.77,18.445,18.63,712800,{"date":1030,"open":1031,"high":1032,"low":855,"close":1020,"change":909,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1020},"2026-05-21",18.5,18.715,-0.37,1180600,{"date":1036,"open":1037,"high":1038,"low":855,"close":1010,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1010},"2026-05-20",18.48,18.89,0.2,1.08,1762700,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1037,"change":780,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1037},"2026-05-19",19.01,19.11,18.415,-2.63,1257800,{"date":1050,"open":849,"high":1051,"low":1052,"close":1053,"change":522,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-18",19.275,18.75,18.98,0.96,2710300,{"date":1057,"open":1058,"high":1059,"low":865,"close":849,"change":1060,"percent_change":765,"volume":1061,"transactions":9,"vwap":849},"2026-05-15",18.67,19.040001,0.16,1452400,{"date":1063,"open":1005,"high":1064,"low":1065,"close":1004,"change":632,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1004},"2026-05-14",18.71,18.153,2.42,1085600,{"date":1069,"open":1070,"high":1071,"low":1072,"close":857,"change":1073,"percent_change":1074,"volume":1034,"transactions":9,"vwap":857},"2026-05-13",18.49,18.73,17.945,-0.43,-2.31,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1027,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1027},"2026-05-12",18.62,18.82,18.45,0.07,0.38,1370700,{"date":1084,"open":1085,"high":1044,"low":1085,"close":1086,"change":56,"percent_change":748,"volume":1087,"transactions":9,"vwap":1086},"2026-05-11",18.42,18.56,1368300,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":910,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-05-08",18.9,18.39,18.46,-2.17,860300,{"date":1096,"open":1018,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":145,"volume":1101,"transactions":9,"vwap":1099},"2026-05-07",18.94,18.6,18.87,0.13,1782700,{"date":1103,"open":1104,"high":1097,"low":1037,"close":1105,"change":1100,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-05-06",18.76,18.74,0.7,1108400,{"date":1109,"open":1031,"high":1110,"low":1111,"close":1020,"change":522,"percent_change":512,"volume":1112,"transactions":9,"vwap":1020},"2026-05-05",18.775,18.27,1657700,{"date":1114,"open":1115,"high":1116,"low":991,"close":1117,"change":150,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-05-04",18.55,19.08,18.43,-1.02,1466500,{"date":1121,"open":1122,"high":1090,"low":857,"close":1077,"change":177,"percent_change":935,"volume":1123,"transactions":9,"vwap":1077},"2026-05-01",18.65,2120400,{"date":1125,"open":1126,"high":1127,"low":990,"close":1122,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1122},"2026-04-30",18.41,18.735,0.24,1.3,2288600,{"date":1132,"open":770,"high":668,"low":1133,"close":1126,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1126},"2026-04-29",18.21,-0.46,-2.44,5351100,{"date":1138,"open":849,"high":1139,"low":1140,"close":1099,"change":415,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1099},"2026-04-28",19.29,18.565,-0.32,1532700,{"date":1144,"open":1079,"high":1145,"low":1079,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-27",19.084999,18.93,0.46,2.49,1336200,{"date":1151,"open":1152,"high":1031,"low":1153,"close":1154,"change":355,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-04-24",18.15,17.94,18.47,1.37,1006600,{"date":1158,"open":1064,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-23",18.965,18,18.22,-0.59,-3.14,777700,{"date":1166,"open":1053,"high":1167,"low":1115,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-22",19.145,18.81,-0.17,-0.9,1038800,{"date":1173,"open":1053,"high":1174,"low":1175,"close":1053,"change":641,"percent_change":641,"volume":1176,"transactions":9,"vwap":1053},"2026-04-21",19.12,18.59,1044200,{"date":1178,"open":832,"high":656,"low":1179,"close":1053,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1053},"2026-04-20",18.97,-0.65,-3.31,1414900,{"date":1184,"open":1185,"high":707,"low":1186,"close":1187,"change":850,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-17",19,18.84,19.63,3.37,3219100,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-16",18.4,19.14,18.36,18.99,0.6,3.26,2181200,{"date":1200,"open":1153,"high":1154,"low":1153,"close":1091,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1091},"2026-04-15",0.48,2.68,1531000,{"date":1205,"open":1206,"high":1152,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-14",17.92,17.75,17.91,-0.14,-0.78,1616600,{"date":1213,"open":1160,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":17,"volume":1218,"transactions":9,"vwap":1216},"2026-04-13",18.16,17.88,18.049999,0.05,1984400,{"date":1220,"open":990,"high":1000,"low":1221,"close":1160,"change":511,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1160},"2026-04-10",17.46,1.24,1505000,{"date":1225,"open":1000,"high":998,"low":1207,"close":1226,"change":1141,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-09",17.78,-1.77,1455300,{"date":1230,"open":855,"high":855,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-08",17.885,18.1,0.15,0.84,1399900,{"date":1237,"open":1238,"high":1239,"low":1206,"close":1240,"change":1241,"percent_change":780,"volume":1242,"transactions":9,"vwap":1240},"2026-04-07",18.040001,18.18,17.95,-0.09,845700,{"date":1244,"open":1160,"high":1161,"low":1245,"close":1238,"change":444,"percent_change":511,"volume":1246,"transactions":9,"vwap":1238},"2026-04-06",17.815,826900,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1160,"change":56,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1160},"2026-04-02",17.6,18.14,17.212,0.56,2826600,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":758,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-04-01",18.09,18.205,17.77,17.9,-0.56,1706100,{"date":1263,"open":1264,"high":1264,"low":1153,"close":1160,"change":177,"percent_change":1169,"volume":1265,"transactions":9,"vwap":1160},"2026-03-31",18.3,1993600,{"date":1267,"open":990,"high":1268,"low":1269,"close":1000,"change":474,"percent_change":1202,"volume":1270,"transactions":9,"vwap":1000},"2026-03-30",18.24,17.59,1282100,{"date":1272,"open":1273,"high":1000,"low":1274,"close":1275,"change":42,"percent_change":337,"volume":1276,"transactions":9,"vwap":1275},"2026-03-27",17.85,17.45,17.56,2097500,{"date":1278,"open":1269,"high":1161,"low":934,"close":1000,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1000},"2026-03-26",0.26,1.46,1758400,{"date":1283,"open":1206,"high":1160,"low":1284,"close":1258,"change":464,"percent_change":473,"volume":1285,"transactions":9,"vwap":1258},"2026-03-25",17.425,2266800,{"date":1287,"open":992,"high":1288,"low":1221,"close":1207,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1207},"2026-03-24",18.17,0.77,4.53,3779000,{"date":1293,"open":953,"high":1294,"low":1295,"close":883,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":883},"2026-03-23",17.25,16.45,0.61,3.73,3686000,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-20",17.19,17.39,15.95,16.37,-0.93,-5.38,8668800,{"date":1309,"open":1207,"high":1310,"low":1311,"close":1312,"change":278,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-19",17.87,17.205,17.3,-2.54,2651600,{"date":1316,"open":855,"high":1317,"low":1318,"close":1207,"change":759,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1207},"2026-03-18",18.446,17.47,-2.69,2533000,{"date":1322,"open":1323,"high":1070,"low":1324,"close":1268,"change":445,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1268},"2026-03-17",18.26,18.07,0.94,1941200,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1324,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1324},"2026-03-16",17.7,18.268,0.42,2.38,2107100,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1338,"change":1081,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-13",17.31,17.825,17.65,2.2,1983300,{"date":1342,"open":883,"high":1343,"low":1344,"close":939,"change":1217,"percent_change":484,"volume":1345,"transactions":9,"vwap":939},"2026-03-12",17.41,16.75,2229100,{"date":1347,"open":1207,"high":1310,"low":1348,"close":1349,"change":738,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-11",17.09,17.22,-2.71,1984500,{"date":1353,"open":1354,"high":1160,"low":985,"close":1329,"change":641,"percent_change":641,"volume":1355,"transactions":9,"vwap":1329},"2026-03-10",17.67,2337400,{"date":1357,"open":1086,"high":1358,"low":1359,"close":1329,"change":1210,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1329},"2026-03-09",18.585,17.5,-4.22,2983300,{"date":1363,"open":716,"high":1364,"low":875,"close":1037,"change":969,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1037},"2026-03-06",19.27,-5.08,2621100,{"date":1368,"open":1369,"high":1370,"low":1045,"close":1371,"change":1372,"percent_change":121,"volume":1373,"transactions":9,"vwap":1371},"2026-03-05",19.41,19.68,19.47,0.06,1754100,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1369,"change":1372,"percent_change":121,"volume":1379,"transactions":9,"vwap":1369},"2026-03-04",19.35,19.7,19.07,1829300,{"date":1381,"open":1185,"high":1382,"low":1383,"close":1376,"change":1233,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1376},"2026-03-03",19.495,18.796,0.78,1954100,{"date":1387,"open":847,"high":1388,"low":1122,"close":1389,"change":1039,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-03-02",19.66,19.2,1.05,2646300,{"date":1393,"open":1370,"high":1370,"low":1394,"close":1185,"change":1395,"percent_change":99,"volume":1396,"transactions":9,"vwap":1185},"2026-02-27",18.53,-0.55,2417800,{"date":1398,"open":841,"high":1399,"low":1400,"close":1401,"change":1372,"percent_change":121,"volume":1402,"transactions":9,"vwap":1401},"2026-02-26",19.935,18.86,19.55,3284400,{"date":1404,"open":1160,"high":1405,"low":1258,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-02-25",19.5,19.49,1.72,9.68,6082900,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1258,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1258},"2026-02-24",16.59,17.84,1.1,6.6,2666900,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":405,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-02-23",16.9,17.075001,16.605,16.67,-1.24,1173200,{"date":1426,"open":1427,"high":1428,"low":1429,"close":921,"change":465,"percent_change":748,"volume":1430,"transactions":9,"vwap":921},"2026-02-20",16.89,17.4,16.765,1419400,{"date":1432,"open":905,"high":1433,"low":1434,"close":1435,"change":1021,"percent_change":1180,"volume":1436,"transactions":9,"vwap":1435},"2026-02-19",16.99,16.39,16.79,629000,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1419,"change":820,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1419},"2026-02-18",17.2,17.265,16.55,-1.63,679100,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":121,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-02-17",17.049999,17.35,16.96,17.18,1.84,459300,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1039,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-02-13",16.8,17.040001,16.47,16.87,1.2,384300,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1422,"change":910,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1422},"2026-02-12",17.17,17.405,16.02,-2.4,1136200,{"date":1468,"open":1343,"high":1221,"low":1429,"close":898,"change":150,"percent_change":1469,"volume":1470,"transactions":9,"vwap":898},"2026-02-11",-1.1,911300,{"date":1472,"open":1473,"high":1474,"low":1420,"close":939,"change":473,"percent_change":850,"volume":1475,"transactions":9,"vwap":939},"2026-02-10",17.16,17.565,575200,{"date":1477,"open":1478,"high":993,"low":1479,"close":1473,"change":738,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1473},"2026-02-09",17.57,17.025,-2.72,1018200,{"date":1483,"open":1455,"high":1207,"low":1455,"close":882,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":882},"2026-02-06",0.51,2.98,849100,{"date":1488,"open":898,"high":1359,"low":920,"close":1489,"change":56,"percent_change":140,"volume":1490,"transactions":9,"vwap":1489},"2026-02-05",17.13,845400,{"date":1492,"open":1493,"high":1312,"low":1494,"close":1495,"change":177,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-02-04",17.14,16.73,17.030001,-0.18,719400,{"date":1499,"open":1455,"high":1284,"low":1435,"close":890,"change":1500,"percent_change":522,"volume":1501,"transactions":9,"vwap":890},"2026-02-03",0.03,1124700,{"date":1503,"open":1504,"high":882,"low":1505,"close":1495,"change":327,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1495},"2026-02-02",17,16.775,-1.16,951400,{"date":1509,"open":1510,"high":1511,"low":1412,"close":973,"change":474,"percent_change":1512,"volume":1513,"transactions":9,"vwap":973},"2026-01-30",16.77,17.34,2.8,1064400,{"date":1515,"open":976,"high":914,"low":1516,"close":1517,"change":1384,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-01-29",15.96,16.76,4.88,1056000,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1458,"volume":1527,"transactions":9,"vwap":1525},"2026-01-28",15.89,16.2,15.76,15.98,0.19,741200,{"date":1529,"open":1522,"high":1530,"low":1531,"close":1532,"change":593,"percent_change":205,"volume":1533,"transactions":9,"vwap":1532},"2026-01-27",16.16,15.75,15.79,782200,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":227,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-01-26",15.84,16.217,15.72,15.83,-0.13,599200,{"date":1543,"open":1544,"high":1545,"low":1531,"close":1546,"change":759,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-01-23",16.24,16.32,15.85,-3,805600,{"date":1550,"open":966,"high":946,"low":1551,"close":1552,"change":758,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-01-22",16.09,16.34,-0.61,777100,{"date":1556,"open":1557,"high":1558,"low":1559,"close":966,"change":445,"percent_change":1560,"volume":1561,"transactions":9,"vwap":966},"2026-01-21",16.29,16.621,16.12,1.04,1349200,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":227,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-01-20",16.23,16.725,16.01,16.27,-0.12,836600,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1557,"change":172,"percent_change":194,"volume":1575,"transactions":9,"vwap":1557},"2026-01-16",16.17,16.54,16.14,842100,{"date":1577,"open":1456,"high":1578,"low":1551,"close":1572,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1572},"2026-01-15",16.705,-0.44,-2.65,612400,{"date":1583,"open":973,"high":1463,"low":946,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-01-14",16.61,-0.68,-3.93,927000,{"date":1589,"open":1226,"high":1160,"low":1349,"close":1590,"change":258,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-01-13",17.29,-2.04,991500,{"date":1594,"open":1595,"high":1596,"low":1269,"close":1338,"change":278,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1338},"2026-01-12",18.02,18.13,-2.49,737600,{"date":1600,"open":1601,"high":1195,"low":1602,"close":1232,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1232},"2026-01-09",18.88,17.93,-0.54,-2.9,719200,{"date":1607,"open":1115,"high":1608,"low":1037,"close":1004,"change":1080,"percent_change":1081,"volume":1609,"transactions":9,"vwap":1004},"2026-01-08",19.02,994400,{"date":1611,"open":1264,"high":1601,"low":1612,"close":1012,"change":445,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1012},"2026-01-07",18.12,0.92,1068100,{"date":1616,"open":1617,"high":1394,"low":993,"close":1192,"change":444,"percent_change":511,"volume":1618,"transactions":9,"vwap":1192},"2026-01-06",18.29,1397200,{"date":1620,"open":1621,"high":1622,"low":1111,"close":1194,"change":327,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1194},"2026-01-05",18.58,18.845,-1.08,888200,{"date":1626,"open":1627,"high":1627,"low":1092,"close":1086,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1086},"2026-01-02",19.48,-0.92,-4.72,1560600,{"date":1632,"open":1633,"high":839,"low":1634,"close":1627,"change":909,"percent_change":258,"volume":1635,"transactions":9,"vwap":1627},"2025-12-31",19.56,19.3,1079800,{"date":1637,"open":1638,"high":840,"low":1639,"close":1401,"change":150,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1401},"2025-12-30",19.72,19.255,-0.96,1580600,{"date":1643,"open":1644,"high":1645,"low":1011,"close":771,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":771},"2025-12-29",19.16,19.89,0.58,3.03,1551600,{"date":1650,"open":1401,"high":1651,"low":1652,"close":1644,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1644},"2025-12-26",19.645,19.13,-0.38,-1.94,535100,{"date":1657,"open":715,"high":1658,"low":1659,"close":1660,"change":1021,"percent_change":1260,"volume":1661,"transactions":9,"vwap":1660},"2025-12-24",19.81,19.51,19.54,582800,{"date":1663,"open":1627,"high":715,"low":1664,"close":1665,"change":1526,"percent_change":512,"volume":1666,"transactions":9,"vwap":1665},"2025-12-23",19.18,19.65,1130300,{"date":1668,"open":1090,"high":1638,"low":1105,"close":833,"change":194,"percent_change":1669,"volume":1670,"transactions":9,"vwap":833},"2025-12-22",3.95,1282800,{"date":1672,"open":1673,"high":1116,"low":1674,"close":1675,"change":1060,"percent_change":765,"volume":1676,"transactions":9,"vwap":1675},"2025-12-19",18.33,17.66,18.72,1570500,{"date":1678,"open":1005,"high":1679,"low":1005,"close":1086,"change":172,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1086},"2025-12-18",18.765,0.65,1536200,{"date":1683,"open":1684,"high":1092,"low":1215,"close":1685,"change":1686,"percent_change":485,"volume":1687,"transactions":9,"vwap":1685},"2025-12-17",18.37,18.44,0.23,2968600,{"date":1689,"open":1478,"high":865,"low":985,"close":1133,"change":194,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1133},"2025-12-16",4.24,3173100,{"date":1693,"open":857,"high":855,"low":1584,"close":1318,"change":780,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1318},"2025-12-15",-2.78,2703100,{"date":1697,"open":1264,"high":1264,"low":1698,"close":983,"change":1033,"percent_change":1699,"volume":1700,"transactions":9,"vwap":983},"2025-12-12",17.52,-2.02,1242600,{"date":1702,"open":1092,"high":1703,"low":1704,"close":864,"change":1241,"percent_change":759,"volume":1705,"transactions":9,"vwap":864},"2025-12-11",19.43,18.052,2278700,{"date":1707,"open":1595,"high":1013,"low":1708,"close":1117,"change":121,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1117},"2025-12-10",17.755,1.71,1100600,{"date":1712,"open":1304,"high":1257,"low":1304,"close":1612,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1612},"2025-12-09",1.55,9.35,1198700,{"date":1717,"open":899,"high":915,"low":1718,"close":1719,"change":632,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-12-08",15.92,16.57,2.73,490000,{"date":1723,"open":1566,"high":1544,"low":1724,"close":1725,"change":473,"percent_change":145,"volume":1581,"transactions":9,"vwap":1725},"2025-12-05",15.81,16.13,{"date":1727,"open":1544,"high":1728,"low":1729,"close":1464,"change":327,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1464},"2025-12-04",16.26,15.925,-1.23,530100,{"date":1733,"open":1734,"high":1734,"low":1522,"close":1735,"change":758,"percent_change":1553,"volume":1736,"transactions":9,"vwap":1735},"2025-12-03",16.38,16.22,411300,{"date":1738,"open":1304,"high":1739,"low":1740,"close":1545,"change":1080,"percent_change":795,"volume":1741,"transactions":9,"vwap":1545},"2025-12-02",16.595,15.93,602700,{"date":1743,"open":1744,"high":914,"low":1745,"close":899,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":899},"2025-12-01",16.63,16.145,-0.64,-3.79,764800,{"date":1750,"open":892,"high":1504,"low":1751,"close":1427,"change":641,"percent_change":641,"volume":1752,"transactions":9,"vwap":1427},"2025-11-28",16.65,330600,{"date":1754,"open":1427,"high":1755,"low":1412,"close":1427,"change":1756,"percent_change":415,"volume":1757,"transactions":9,"vwap":1427},"2025-11-26",17.0049992,-0.01,525500,{"date":1759,"open":1760,"high":1312,"low":929,"close":1419,"change":150,"percent_change":994,"volume":1761,"transactions":9,"vwap":1419},"2025-11-25",17.12,504300,{"date":1763,"open":1764,"high":1301,"low":1765,"close":1348,"change":1560,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1348},"2025-11-24",16.049999,15.99,6.48,1141400,{"date":1769,"open":1770,"high":1530,"low":1771,"close":1764,"change":1201,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1764},"2025-11-21",15.43,15.11,3.08,1013200,{"date":1775,"open":1776,"high":1740,"low":1777,"close":1778,"change":385,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-11-20",15.88,15.21,15.57,-1.64,1006500,{"date":1782,"open":1552,"high":952,"low":1783,"close":1539,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1539},"2025-11-19",15.77,-0.52,-3.18,857300,{"date":1788,"open":958,"high":928,"low":1523,"close":959,"change":1756,"percent_change":415,"volume":1789,"transactions":9,"vwap":959},"2025-11-18",778400,{"date":1791,"open":1792,"high":1792,"low":1793,"close":958,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":958},"2025-11-17",16.81,16.255,-0.4,-2.39,579300,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1517,"change":445,"percent_change":396,"volume":1802,"transactions":9,"vwap":1517},"2025-11-14",16.52,16.851,16.393,881500,{"date":1804,"open":920,"high":883,"low":1805,"close":1412,"change":1021,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1412},"2025-11-13",16.53,-0.66,1358100,{"date":1809,"open":914,"high":1446,"low":1544,"close":929,"change":71,"percent_change":1810,"volume":1811,"transactions":9,"vwap":929},"2025-11-12",-0.3,913100,{"date":1813,"open":1457,"high":1495,"low":1719,"close":1344,"change":1209,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1344},"2025-11-11",-0.83,649600,{"date":1817,"open":1744,"high":1495,"low":1818,"close":1427,"change":484,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1427},"2025-11-10",16.18,1.75,896600,{"date":1822,"open":953,"high":1823,"low":1824,"close":1825,"change":227,"percent_change":1568,"volume":1826,"transactions":9,"vwap":1825},"2025-11-07",16.95,15.82,16.6,1244600,{"date":1828,"open":1294,"high":882,"low":1829,"close":923,"change":1496,"percent_change":1830,"volume":1831,"transactions":9,"vwap":923},"2025-11-06",16.48,-1.07,1594900,{"date":1833,"open":1573,"high":1834,"low":1835,"close":1454,"change":1081,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1454},"2025-11-05",17.33,16.475,2.31,1564900,{"date":1839,"open":1840,"high":1829,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-11-04",15.94,15.9,16.42,0.3,1.86,1272900,{"date":1847,"open":1765,"high":1848,"low":1531,"close":1559,"change":1100,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1559},"2025-11-03",16.64,0.81,1179300,{"date":1852,"open":1824,"high":1557,"low":1853,"close":1765,"change":1060,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1765},"2025-10-31",15.815,1.01,787800,{"date":1857,"open":1858,"high":1840,"low":1859,"close":1539,"change":484,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1539},"2025-10-30",15.48,15.42,1.87,678200,{"date":1863,"open":1864,"high":1765,"low":1865,"close":1864,"change":641,"percent_change":641,"volume":1866,"transactions":9,"vwap":1864},"2025-10-29",15.54,15.37,1059100,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1864,"change":1233,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1864},"2025-10-28",15.34,15.62,15.145,0.97,857200,{"date":1875,"open":1876,"high":1303,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-10-27",15.8,15.36,15.39,-0.34,-2.16,586800,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":522,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-10-24",15.68,16.07,15.608,15.73,1.16,746000,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1106,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-10-23",14.8,15.64,14.56,15.55,4.71,867300,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":228,"percent_change":1603,"volume":1904,"transactions":9,"vwap":1903},"2025-10-22",14.94,15.01,14.625,14.85,726900,{"date":1906,"open":1907,"high":76,"low":1903,"close":1908,"change":227,"percent_change":1540,"volume":1909,"transactions":9,"vwap":1908},"2025-10-21",14.88,14.93,844100,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1450,"volume":1917,"transactions":9,"vwap":1915},"2025-10-20",14.92,15.06,14.67,14.95,0.27,548700,{"date":1919,"open":1920,"high":1921,"low":30,"close":1922,"change":1843,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-10-17",14.32,14.795,14.68,2.09,1669200,{"date":1926,"open":1927,"high":1878,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-10-16",15.2,14.37,14.38,-0.97,-6.32,2234300,{"date":1934,"open":1935,"high":1884,"low":1936,"close":1937,"change":71,"percent_change":1141,"volume":1938,"transactions":9,"vwap":1937},"2025-10-15",15.46,15.17,15.35,3128800,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":177,"percent_change":150,"volume":1945,"transactions":9,"vwap":1944},"2025-10-14",15.45,16.08,15.18,15.4,3054700,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1770,"change":454,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1770},"2025-10-13",15.65,15.675,15.22,-1.47,1012000,{"date":1954,"open":1824,"high":1530,"low":1955,"close":1956,"change":758,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-10-10",15.58,15.66,-0.63,1684700,{"date":1960,"open":1842,"high":1961,"low":1955,"close":1524,"change":1162,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1524},"2025-10-09",16.535,-3.61,1908200,{"date":1965,"open":899,"high":953,"low":1966,"close":959,"change":1279,"percent_change":1967,"volume":1968,"transactions":9,"vwap":959},"2025-10-08",16.059999,1.62,3420100,{"date":1970,"open":1885,"high":1971,"low":1972,"close":1551,"change":1080,"percent_change":632,"volume":1973,"transactions":9,"vwap":1551},"2025-10-07",16.375,15.86,1418200,{"date":1975,"open":1740,"high":1976,"low":1977,"close":1464,"change":17,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1464},"2025-10-06",16.195,15.561,1.78,1003900,{"date":1981,"open":1982,"high":1539,"low":1983,"close":1984,"change":1854,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-10-03",14.73,14.71,15.74,6.86,1094500,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1982,"change":1496,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1982},"2025-10-02",14.91,15.15,14.453,-1.21,1111100,{"date":1995,"open":1996,"high":967,"low":1997,"close":1989,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1989},"2025-10-01",15.26,14.705,-0.875,-5.54,2173100,{"date":2002,"open":1922,"high":967,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-09-30",13.26,15.785,0.955,6.44,6470400,{"date":2009,"open":2010,"high":1927,"low":2011,"close":2012,"change":1540,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-09-29",15,14.75,14.83,-0.87,1812200,{"date":2016,"open":1950,"high":1531,"low":2017,"close":2018,"change":758,"percent_change":1806,"volume":2019,"transactions":9,"vwap":2018},"2025-09-26",14.815,14.96,1589800,{"date":2021,"open":2022,"high":2023,"low":2024,"close":1913,"change":179,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1913},"2025-09-25",14.59,15.3,14.36,7.11,2036000,{"date":2028,"open":1912,"high":2029,"low":2030,"close":2031,"change":1553,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-09-24",15.07,13.623,14.06,-4.16,1548200,{"date":2035,"open":1771,"high":1944,"low":2036,"close":1914,"change":150,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1914},"2025-09-23",14.64,-1.28,1094400,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":787,"percent_change":356,"volume":2045,"transactions":9,"vwap":2044},"2025-09-22",14.77,14.99,14.5,14.86,958400,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":758,"percent_change":336,"volume":2052,"transactions":9,"vwap":2051},"2025-09-19",14.87,15.077,14.435,14.72,6645000,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-09-18",13.469,15.08,13.36,14.82,2.08,16.33,2220200,{"date":2063,"open":2064,"high":1929,"low":182,"close":2065,"change":167,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-09-17",14.15,12.74,-9.52,2354300,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":445,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-09-16",13.91,14.18,13.715,14.08,1.22,851800,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2070,"change":759,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2070},"2025-09-15",14.42,14.76,13.625,-3.4,1112600,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":1646,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-09-12",13.82,14.45,13.664,14.4,4.2,722100,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2085,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2085},"2025-09-11",13.35,13.885,13.24,0.37,2.75,907500,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":1957,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-09-10",13.88,14.14,13.42,13.45,-4.47,982700,{"date":2108,"open":2109,"high":2043,"low":2110,"close":2073,"change":909,"percent_change":759,"volume":2111,"transactions":9,"vwap":2073},"2025-09-09",14.21,13.7,1317000,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2064,"change":632,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2064},"2025-09-08",13.8,14.23,13.4,3.21,1430900,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":1540,"percent_change":613,"volume":2125,"transactions":9,"vwap":2124},"2025-09-05",13.95,14.11,13.425,13.71,779700,{"date":2127,"open":2116,"high":2128,"low":2129,"close":2130,"change":375,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-09-04",14.155,13.32,13.84,2.9,1049100,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2104,"change":177,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2104},"2025-09-03",13.5,13.64,13.29,-0.22,997800,{"date":2141,"open":2095,"high":2142,"low":2143,"close":2144,"change":56,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-09-02",13.74,13.14,13.48,0.75,698800,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":464,"percent_change":1233,"volume":2153,"transactions":9,"vwap":2152},"2025-08-29",13.34,13.578,13,13.38,708100,{"date":2155,"open":2156,"high":2031,"low":2057,"close":2057,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2057},"2025-08-28",14.02,-0.72,-5.11,700100,{"date":2161,"open":2162,"high":2041,"low":2163,"close":2073,"change":1888,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2073},"2025-08-27",13.55,13.44,8.98,1781200,{"date":2167,"open":2114,"high":2168,"low":2169,"close":2170,"change":1628,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-08-26",13.98,12.77,12.92,-6.65,1996500,{"date":2174,"open":2175,"high":2176,"low":2114,"close":2130,"change":552,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2130},"2025-08-25",14.19,14.41,-2.33,1064900,{"date":2180,"open":2181,"high":2182,"low":2073,"close":2183,"change":1073,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-08-22",14.63,14.895,14.17,-2.95,443300,{"date":2187,"open":2176,"high":2188,"low":2189,"close":2190,"change":465,"percent_change":834,"volume":2191,"transactions":9,"vwap":2190},"2025-08-21",14.702,14.184,14.6,406100,{"date":2193,"open":2194,"high":2195,"low":2122,"close":2196,"change":1916,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-08-20",14.24,14.7,14.51,1.9,612800,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2194,"change":1810,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2194},"2025-08-19",14.55,14.97,14.1,-2.06,651700,{"date":2207,"open":2208,"high":2209,"low":2086,"close":2208,"change":1756,"percent_change":909,"volume":2210,"transactions":9,"vwap":2208},"2025-08-18",14.54,15.05,726100,{"date":2212,"open":1901,"high":1538,"low":2213,"close":2201,"change":1746,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2201},"2025-08-15",14.49,-4.21,714000,{"date":2217,"open":2218,"high":2219,"low":2086,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-08-14",15.38,15.5,15.19,-0.27,-1.75,857900,{"date":2225,"open":1446,"high":1446,"low":1915,"close":1935,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1935},"2025-08-13",-1.555,-9.14,1553000,{"date":2230,"open":884,"high":2231,"low":953,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-08-12",17.646,17.014999,-0.465,-2.66,870400,{"date":2237,"open":2238,"high":2239,"low":890,"close":884,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":884},"2025-08-11",17.07,17.665,0.35,2.04,569100,{"date":2244,"open":1359,"high":1478,"low":2245,"close":1489,"change":2246,"percent_change":2013,"volume":2247,"transactions":9,"vwap":1489},"2025-08-08",16.85,-0.15,693500,{"date":2249,"open":1092,"high":1092,"low":1792,"close":974,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":974},"2025-08-07",-1.22,-6.59,758200,{"date":2254,"open":1070,"high":2255,"low":1259,"close":1031,"change":445,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1031},"2025-08-06",18.686,0.93,371900,{"date":2259,"open":2260,"high":2261,"low":2262,"close":1673,"change":935,"percent_change":2013,"volume":2263,"transactions":9,"vwap":1673},"2025-08-05",18.52,18.749,17.74,318200,{"date":2265,"open":1005,"high":1115,"low":1207,"close":1070,"change":1039,"percent_change":2266,"volume":2267,"transactions":9,"vwap":1070},"2025-08-04",1.09,286100,{"date":2269,"open":1071,"high":1099,"low":857,"close":1617,"change":2270,"percent_change":1350,"volume":2271,"transactions":9,"vwap":1617},"2025-08-01",-0.51,198000,{"date":2273,"open":858,"high":2274,"low":1239,"close":849,"change":738,"percent_change":1597,"volume":2275,"transactions":9,"vwap":849},"2025-07-31",19.256,377200,{"date":2277,"open":1652,"high":2278,"low":1090,"close":2279,"change":17,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-07-30",19.44,19.28,1.47,290700,{"date":2283,"open":2284,"high":2285,"low":1053,"close":1185,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":1185},"2025-07-29",19.59,19.62,-0.57,-2.91,152700,{"date":2290,"open":2291,"high":746,"low":2292,"close":2293,"change":1033,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-07-28",20.12,19.34,19.57,-1.86,341600,{"date":2297,"open":842,"high":826,"low":1608,"close":2298,"change":1646,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-07-25",19.94,3,197800,{"date":2302,"open":1098,"high":2303,"low":1005,"close":2304,"change":1384,"percent_change":2089,"volume":2305,"transactions":9,"vwap":2304},"2025-07-24",19.625,19.36,261400,{"date":2307,"open":1052,"high":2292,"low":2308,"close":1621,"change":1540,"percent_change":2309,"volume":2310,"transactions":9,"vwap":1621},"2025-07-23",18.265,-0.69,226000,{"date":2312,"open":1192,"high":2313,"low":2314,"close":1064,"change":121,"percent_change":2315,"volume":2316,"transactions":9,"vwap":1064},"2025-07-22",19.19,18.016001,1.68,265100,{"date":2318,"open":2319,"high":1052,"low":2320,"close":1192,"change":641,"percent_change":641,"volume":2321,"transactions":9,"vwap":1192},"2025-07-21",18.38,17.96,323700,{"date":2323,"open":1394,"high":2324,"low":1133,"close":1192,"change":71,"percent_change":2221,"volume":2325,"transactions":9,"vwap":1192},"2025-07-18",19.049999,317500,{"date":2327,"open":2324,"high":1193,"low":1258,"close":1079,"change":278,"percent_change":2328,"volume":2329,"transactions":9,"vwap":1079},"2025-07-17",-2.38,473100,{"date":2331,"open":1091,"high":1044,"low":1312,"close":1090,"change":2096,"percent_change":2332,"volume":2333,"transactions":9,"vwap":1090},"2025-07-16",2,779300,{"date":2335,"open":770,"high":2336,"low":998,"close":1394,"change":296,"percent_change":2337,"volume":2338,"transactions":9,"vwap":1394},"2025-07-15",19.855,-4.68,592300,{"date":2340,"open":1099,"high":2341,"low":2342,"close":2278,"change":355,"percent_change":1129,"volume":2343,"transactions":9,"vwap":2278},"2025-07-14",19.95,18.616,368300,{"date":2345,"open":1018,"high":1651,"low":2346,"close":2313,"change":511,"percent_change":1888,"volume":2347,"transactions":9,"vwap":2313},"2025-07-11",18.424,359400,{"date":2349,"open":1122,"high":2350,"low":1258,"close":1179,"change":1916,"percent_change":2351,"volume":2352,"transactions":9,"vwap":1179},"2025-07-10",19.211,1.44,357800,{"date":2354,"open":1185,"high":770,"low":1019,"close":1018,"change":1794,"percent_change":2355,"volume":2356,"transactions":9,"vwap":1018},"2025-07-09",-2.09,377600,{"date":2358,"open":1364,"high":1406,"low":2359,"close":2360,"change":1033,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-07-08",18.541,19.1,-1.9,358900,{"date":2364,"open":2365,"high":686,"low":1634,"close":1371,"change":821,"percent_change":2366,"volume":2367,"transactions":9,"vwap":1371},"2025-07-07",20.42,-6.35,885400,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":17,"percent_change":1155,"volume":2374,"transactions":9,"vwap":2373},"2025-07-03",20.46,20.8,20.14,20.79,311200,{"date":2376,"open":609,"high":609,"low":715,"close":695,"change":780,"percent_change":2328,"volume":2377,"transactions":9,"vwap":695},"2025-07-02",900800,{"date":2379,"open":572,"high":2380,"low":2381,"close":2382,"change":1180,"percent_change":1547,"volume":2383,"transactions":9,"vwap":2382},"2025-07-01",21.657,20.53,21.01,951500,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":1854,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-06-30",20.52,21.69,19.225,21.66,4.89,1786500,{"date":2393,"open":2365,"high":2394,"low":647,"close":628,"change":278,"percent_change":2395,"volume":2396,"transactions":9,"vwap":628},"2025-06-27",22.15,-2.13,1195700,{"date":2398,"open":801,"high":2399,"low":2400,"close":2401,"change":2138,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-06-26",21.8,20.33,21.1,-1.03,682800,{"date":2405,"open":778,"high":2406,"low":2407,"close":2408,"change":162,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-06-25",22.62,20.543,21.32,-1.93,3026500,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":1319,"volume":2418,"transactions":9,"vwap":2416},"2025-06-24",22.29,22.68,20.25,21.74,-0.6,899800,{"date":2420,"open":2421,"high":2422,"low":2423,"close":234,"change":1640,"percent_change":2424,"volume":2425,"transactions":9,"vwap":234},"2025-06-23",22.8,23.43,21.261,-4.12,1232300,{"date":2427,"open":2415,"high":353,"low":1405,"close":2428,"change":2429,"percent_change":1913,"volume":2430,"transactions":9,"vwap":2428},"2025-06-20",23.3,3.05,6588300,{"date":186,"open":619,"high":2432,"low":1045,"close":2415,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2415},21.43,-0.75,-3.57,11950500]