[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMAL":3,"homepage-market-summary":30,"stock-historical-AMAL":173},{"ticker":4,"date":5,"profile":6,"quote":14},"AMAL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Amalgamated Financial Corp. Common Stock (DE)","Nasdaq",null,"STATE COMMERCIAL BANKS","Amalgamated Financial Corp is a bank holding company. It is a full-service commercial bank and a chartered trust company. It provides commercial banking and trust services nationally and offers various products and services to commercial and retail customers. It offers a complete suite of commercial and retail banking, investment management, and trust and custody services.","450","New York, NY",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},48.19,48.34,48.95,47.59,47.84,0.35,0.73,297120.917969,8091,48.2602,51.59,7.9,123354.53381242334,92.2,2048,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,42,49,56,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5","2026-10-01",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":54,"is_up":39,"sparkline":61,"date":41},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":41},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":47,"is_up":39,"sparkline":74,"date":41},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":39,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,114,119,124,129,134,139,144,149],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":113},"Healthcare","XLV",-0.01,166.18,false,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":20,"price":152,"is_up":39},"Comm Services","XLC",110.32,[154,159,163,168],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":169,"name":170,"price":171,"change":172,"is_up":39},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},25.13,176359,64370885.247843,75.3,"2025-04-22",[184,185,194,205,216,225,235,246,257,266,277,285,296,307,317,327,337,348,359,370,379,388,399,406,417,427,437,447,455,462,472,482,493,504,515,525,535,544,553,563,572,581,590,600,609,618,627,636,646,656,664,674,684,692,701,708,716,725,732,740,748,756,763,772,777,785,794,803,808,814,821,828,837,844,852,861,868,877,884,889,895,903,909,917,924,932,940,948,957,965,972,980,988,995,1004,1011,1018,1027,1033,1040,1049,1055,1061,1068,1076,1082,1091,1098,1104,1113,1120,1127,1133,1140,1148,1156,1163,1171,1177,1183,1188,1194,1199,1205,1212,1218,1225,1232,1240,1249,1256,1264,1269,1276,1282,1289,1297,1304,1313,1322,1328,1334,1341,1348,1354,1361,1369,1375,1382,1390,1396,1403,1409,1417,1420,1427,1434,1441,1447,1453,1459,1464,1470,1476,1481,1486,1492,1497,1503,1510,1518,1524,1530,1536,1541,1550,1558,1565,1573,1581,1588,1595,1600,1607,1614,1622,1629,1635,1642,1648,1655,1662,1670,1677,1684,1688,1694,1700,1705,1710,1717,1724,1730,1737,1745,1752,1760,1765,1773,1780,1786,1792,1799,1808,1816,1824,1831,1838,1845,1852,1861,1868,1875,1883,1889,1896,1901,1907,1914,1921,1928,1935,1941,1948,1955,1962,1969,1976,1983,1989,1997,2005,2011,2018,2025,2032,2039,2044,2049,2054,2059,2065,2069,2074,2078,2081,2086,2091,2095,2098,2102,2110,2117,2123,2128,2134,2139,2146,2152,2157,2163,2169,2175,2180,2188,2193,2199,2207,2214,2220,2228,2233,2238,2242,2245,2250,2258,2264,2271,2278,2282,2286,2289,2296,2301,2305,2309,2315,2321,2327,2334,2342,2346,2353,2359,2364,2369,2373,2379,2383,2389,2393,2399,2402,2407,2412,2419,2425,2433,2440,2447,2453,2461,2468,2473,2478,2481,2485,2492,2496,2503,2509,2515,2522,2527,2533,2539,2542,2546,2550,2556,2561,2565,2569,2574,2580,2585,2590,2594,2598,2604,2612,2617,2623,2628,2633,2637,2643,2647,2652,2656,2662,2666,2671,2675],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":41,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},47.22,47.93,46.355,0.27,0.57,307938.689833,8219,47.333,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",46.91,48.06,46.695,47.57,0.72,1.54,1141532.580445,10810,47.7936,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",47.28,47.475,46.23,46.85,-0.43,-0.91,190891.244145,4819,46.6823,{"date":217,"open":218,"high":218,"low":219,"close":207,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",47.52,46.9641,-0.3,-0.63,229732.159897,4875,47.2756,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":132,"volume":232,"transactions":233,"vwap":234},"2026-09-25",47.33,47.65,47.04,47.58,0.37,170314.035828,5436,47.459,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",46.74,47.365,46.63,47.21,0.65,1.4,260037.692818,4913,47.1386,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",47.29,47.435,46.53,46.56,-0.73,-1.54,135026.13372,4054,46.8975,{"date":258,"open":259,"high":260,"low":261,"close":248,"change":252,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",48.44,48.775,47.12,-1.52,183155.133375,4968,47.4387,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",47.55,48.04,47.515,48.02,0.62,1.31,255843.803284,5011,47.8983,{"date":278,"open":279,"high":218,"low":280,"close":281,"change":189,"percent_change":190,"volume":282,"transactions":283,"vwap":284},"2026-09-18",46.79,46.29,47.4,406269.229124,5505,47.1959,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",47.15,47.19,46.4,47.13,0.51,1.09,250861.922465,7274,46.95,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",47.06,47.27,45.74,46.62,-0.37,-0.79,259883.474519,8202,46.6965,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":303,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",47.69,48.24,46.86,46.99,-1.65,231536.299182,7439,47.1454,{"date":318,"open":319,"high":320,"low":18,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",47.62,48.555,47.78,-0.09,-0.19,470707.995034,9901,47.8671,{"date":328,"open":329,"high":330,"low":319,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",49.08,49.51,47.87,-0.65,-1.34,493397.520624,10396,47.9033,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",47.77,48.56,47.135,48.52,0.69,1.44,175750.724956,6065,48.0998,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",47.73,48.105,47.5,47.83,-0.39,-0.81,289851.151513,8443,47.8496,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",48.92,48.94,48.065,48.22,-0.95,-1.93,242945.027182,7441,48.4516,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":375,"percent_change":189,"volume":376,"transactions":377,"vwap":378},"2026-09-04",48.79,49.45,49.17,0.13,216777.029308,6210,49.1888,{"date":380,"open":381,"high":382,"low":381,"close":383,"change":172,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",48.54,50.2,49.04,1.87,283176.927644,8176,49.3951,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",47.63,48.43,47.54,48.14,0.8,1.69,193102.777473,6252,48.1574,{"date":400,"open":353,"high":401,"low":298,"close":402,"change":252,"percent_change":262,"volume":403,"transactions":404,"vwap":405},"2026-09-01",48.3,47.34,150428.365755,5498,47.4305,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",48.75,49.14,47.99,48.07,-0.62,-1.27,224219.76388,4002,48.1256,{"date":418,"open":419,"high":138,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",48.76,48.33,48.69,0.08,0.16,150252.822065,4014,48.6972,{"date":428,"open":429,"high":419,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",48.37,47.95,48.61,-0.04,-0.08,177964.403182,3971,48.5803,{"date":438,"open":439,"high":440,"low":401,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",48.5,48.81,48.65,0.23,0.48,137836.444012,3718,48.5943,{"date":448,"open":449,"high":449,"low":364,"close":450,"change":302,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",49.09,48.42,-0.76,95949.283922,2972,48.4308,{"date":456,"open":408,"high":449,"low":457,"close":372,"change":458,"percent_change":106,"volume":459,"transactions":460,"vwap":461},"2026-08-24",48.64,0.03,102670.068511,3720,48.8158,{"date":463,"open":464,"high":465,"low":466,"close":419,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",49.28,49.43,48.3503,-0.12,-0.25,309632.819495,7899,48.7467,{"date":473,"open":408,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",49.19,48.515,48.88,-0.17,-0.35,132653.772242,9208,48.897,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",50.15,50.4461,48.71,49.05,-1.13,-2.25,236306.167341,6233,49.1731,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",50.9,50.915,49.99,50.18,-0.64,-1.26,113279.940012,4428,50.1978,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",51,51.5251,50.72,50.82,-0.24,-0.47,132501.122572,8586,50.9373,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":432,"volume":522,"transactions":523,"vwap":524},"2026-08-14",51.18,51.43,50.59,51.06,-0.02,145108.420342,4880,50.9622,{"date":526,"open":527,"high":25,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-13",50.91,50.68,51.08,0.36,0.71,148907.048709,4903,51.0541,{"date":536,"open":537,"high":538,"low":539,"close":508,"change":531,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-12",50.28,50.925,50.265,1.42,141607.632704,4714,50.6546,{"date":545,"open":546,"high":547,"low":546,"close":548,"change":272,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-11",49.49,50.31,50.01,1.26,127303.094717,4777,50.0481,{"date":554,"open":555,"high":497,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-10",49.54,49.25,49.39,-0.41,-0.82,96783.399086,4228,49.4944,{"date":564,"open":565,"high":565,"low":566,"close":567,"change":478,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",50.13,49.65,49.8,-0.7,106638.690294,6622,49.8764,{"date":573,"open":528,"high":574,"low":575,"close":484,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",50.735,50.12,-0.16,-0.32,125344.84273,4151,50.2864,{"date":582,"open":583,"high":584,"low":585,"close":547,"change":586,"percent_change":175,"volume":587,"transactions":588,"vwap":589},"2026-08-05",50.1,50.51,49.76,0.5,132280.235473,5450,50.2368,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":530,"volume":597,"transactions":598,"vwap":599},"2026-08-04",49.6,50.23,49.3,49.81,0.18,186445.338379,6301,49.8808,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":122,"percent_change":291,"volume":606,"transactions":607,"vwap":608},"2026-08-03",49.93,50.16,49.24,49.63,155182.681296,4105,49.6837,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":111,"percent_change":521,"volume":615,"transactions":616,"vwap":617},"2026-07-31",49.4,49.73,48.51,49.38,119110.405113,3783,49.2737,{"date":619,"open":614,"high":620,"low":621,"close":557,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",49.98,49.11,0.14,0.28,159279.775027,3662,49.5279,{"date":628,"open":629,"high":630,"low":631,"close":556,"change":499,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-29",49.58,50.06,49.15,-1.28,161063.215942,5600,49.5526,{"date":637,"open":464,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-28",50.03,48.931591,49.89,0.88,1.8,153422.122364,3923,49.7544,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":211,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-27",50.22,50.92,48.89,49.01,-0.87,163910.986013,4817,49.3111,{"date":657,"open":613,"high":658,"low":19,"close":659,"change":132,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-24",49.7,49.44,1.6,189325.541747,5834,49.3044,{"date":665,"open":439,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-23",49.075,47.07,48.66,1.7,3.62,262951.814658,7464,48.2747,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":500,"volume":681,"transactions":682,"vwap":683},"2026-07-22",47.39,47.495,46.65,46.96,-0.6,154243.066151,4869,46.972,{"date":685,"open":229,"high":230,"low":279,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-21",47.56,0.39,0.83,178468.405383,5459,47.3652,{"date":693,"open":352,"high":339,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-20",46.9,47.17,-0.5,-1.05,148461.088388,4506,47.2402,{"date":702,"open":703,"high":704,"low":695,"close":705,"change":221,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-07-17",47.66,48.040001,47.67,-1.3,256000,{"date":709,"open":710,"high":711,"low":712,"close":401,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":401},"2026-07-16",46.97,48.59,46.67,1.38,2.94,165900,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-15",46.31,47.41,46.02,46.92,0.52,1.12,131800,{"date":726,"open":727,"high":210,"low":728,"close":289,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":289},"2026-07-14",46.61,45.52,-0.06,-0.13,135500,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":211,"volume":739,"transactions":9,"vwap":737},"2026-07-13",46.49,46.78,46.22,46.46,-0.2,154000,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":21,"volume":747,"transactions":9,"vwap":745},"2026-07-10",46.2,46.76,45.78,46.66,0.34,124900,{"date":749,"open":750,"high":743,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-09",45.34,45.32,46.32,1.28,2.84,148600,{"date":757,"open":758,"high":758,"low":759,"close":760,"change":451,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-08",45.64,44.46,45.040001,-1.66,149400,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-07",46.38,46.71,45.76,45.8,-0.58,-1.25,167300,{"date":773,"open":774,"high":775,"low":300,"close":765,"change":746,"percent_change":158,"volume":776,"transactions":9,"vwap":765},"2026-07-06",45.92,46.68,106300,{"date":778,"open":779,"high":350,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-02",47.35,45.85,46.040001,-1,-2.13,129000,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-01",46.07,47.89,45.93,47.040001,1.14,2.48,178300,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-30",46.48,46.6,45.77,45.9,-0.75,-1.61,162200,{"date":804,"open":805,"high":279,"low":806,"close":678,"change":220,"percent_change":499,"volume":807,"transactions":9,"vwap":678},"2026-06-29",46.72,45.89,261400,{"date":809,"open":810,"high":695,"low":751,"close":295,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":295},"2026-06-26",45.84,1.15,2.51,735800,{"date":815,"open":816,"high":817,"low":818,"close":768,"change":819,"percent_change":137,"volume":820,"transactions":9,"vwap":768},"2026-06-25",45.5,46.049999,45.33,0.3,157800,{"date":822,"open":823,"high":768,"low":824,"close":816,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":816},"2026-06-24",45.48,45.29,0.15,0.33,143500,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-23",44.36,45.53,44.2,45.35,1.1,2.49,143400,{"date":838,"open":839,"high":840,"low":839,"close":841,"change":842,"percent_change":137,"volume":843,"transactions":9,"vwap":841},"2026-06-22",43.78,44.69,44.25,0.29,107800,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":132,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-18",43.8,44.5,43.39,43.96,1.81,225300,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-17",43.94,44.22,42.74,43.18,-0.8,-1.82,163000,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":819,"percent_change":343,"volume":867,"transactions":9,"vwap":866},"2026-06-16",44.0099983,44.62,43.71,43.98,100300,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-15",44.86,45.23,43.64,43.68,-0.97,-2.17,144000,{"date":878,"open":864,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":762,"transactions":9,"vwap":881},"2026-06-12",45.2,44.37,44.65,0.55,1.25,{"date":885,"open":886,"high":832,"low":857,"close":886,"change":127,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-11",44.099998,0.92,119600,{"date":890,"open":891,"high":841,"low":892,"close":893,"change":596,"percent_change":67,"volume":894,"transactions":9,"vwap":893},"2026-06-10",43.6,43.52,43.7,132000,{"date":896,"open":897,"high":898,"low":899,"close":892,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":892},"2026-06-09",43.07,44.12,43,0.82,1.92,98500,{"date":904,"open":905,"high":906,"low":905,"close":907,"change":623,"percent_change":137,"volume":908,"transactions":9,"vwap":907},"2026-06-08",42.49,43.31,42.7,100800,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":73,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-05",42.37,43.049999,42.3,42.42,0.12,93700,{"date":918,"open":919,"high":920,"low":919,"close":911,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":911},"2026-06-04",41.25,42.79,1.63,4,115000,{"date":925,"open":926,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-03",42.13,40.68,40.74,-1.49,-3.53,127600,{"date":933,"open":934,"high":935,"low":934,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-02",40.75,42.29,42.23,1.24,3.03,131000,{"date":941,"open":942,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-01",41.38,40.64,40.99,-0.49,-1.18,99000,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-29",41.67,41.87,41.41,41.48,-0.14,-0.34,121100,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":442,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-28",41.21,41.66,40.69,41.62,0.56,152000,{"date":966,"open":967,"high":967,"low":968,"close":969,"change":680,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-27",42.16,41.27,41.39,-1.43,96900,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":669,"volume":979,"transactions":9,"vwap":977},"2026-05-26",41.3,42.07,41.23,41.99,0.7,125700,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":510,"volume":987,"transactions":9,"vwap":985},"2026-05-22",41.55,41.85,41.24,41.29,-0.1,80300,{"date":989,"open":990,"high":991,"low":992,"close":969,"change":443,"percent_change":993,"volume":994,"transactions":9,"vwap":969},"2026-05-21",40.6,41.49,39.95,1.17,106400,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-20",40.0099983,41.37,39.99,40.91,0.86,2.15,105800,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":478,"percent_change":652,"volume":1010,"transactions":9,"vwap":1009},"2026-05-19",40.2,40.85,39.8,40.049999,105500,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":200,"percent_change":850,"volume":1017,"transactions":9,"vwap":1016},"2026-05-18",40.07,41.56,39.98,40.4,157400,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-15",40.3,40.48,39.44,39.68,-0.74,-1.83,172200,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1031,"change":67,"percent_change":88,"volume":1032,"transactions":9,"vwap":1031},"2026-05-14",40.02,40.8,40.42,98000,{"date":1034,"open":1035,"high":1036,"low":999,"close":997,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":997},"2026-05-13",40.76,41.18,-0.89,-2.18,124400,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-12",41,41.02,40.060001,40.9,-0.28,-0.68,80500,{"date":1050,"open":1051,"high":975,"low":1052,"close":1036,"change":1037,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1036},"2026-05-11",42.049999,40.98,-2.12,155000,{"date":1056,"open":1057,"high":1058,"low":1059,"close":975,"change":825,"percent_change":530,"volume":1060,"transactions":9,"vwap":975},"2026-05-08",41.9,42.35,41.72,133300,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1063,"change":1066,"percent_change":67,"volume":1067,"transactions":9,"vwap":1063},"2026-05-07",41.92,42.75,41.68,0.17,198800,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":127,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-06",41.88,42.15,41.28,41.75,0.97,130400,{"date":1077,"open":1021,"high":1078,"low":1079,"close":1080,"change":132,"percent_change":901,"volume":1081,"transactions":9,"vwap":1080},"2026-05-05",41.65,40.21,41.35,96300,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-04",41.11,41.46,40.28,40.57,-0.77,-1.86,110400,{"date":1092,"open":1000,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":117,"volume":1097,"transactions":9,"vwap":1095},"2026-05-01",41.53,40.53,41.34,0.46,93000,{"date":1099,"open":1100,"high":1101,"low":1044,"close":1102,"change":291,"percent_change":549,"volume":1103,"transactions":9,"vwap":1102},"2026-04-30",40.080002,41.2,40.88,113800,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-29",40.86,41.099998,40.11,40.37,-0.78,-1.9,142100,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":945,"percent_change":946,"volume":1119,"transactions":9,"vwap":1118},"2026-04-28",41.7,42.099998,40.96,41.15,154800,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":811,"percent_change":754,"volume":1126,"transactions":9,"vwap":1125},"2026-04-27",40.63,41.8,40.5,41.64,180500,{"date":1128,"open":1129,"high":934,"low":1130,"close":1131,"change":915,"percent_change":819,"volume":1132,"transactions":9,"vwap":1131},"2026-04-24",40.19,39.56,40.49,239500,{"date":1134,"open":1135,"high":943,"low":1136,"close":1109,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1109},"2026-04-23",38.25,36.4,-1.94,-4.59,286800,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1088,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-22",43.3,43.61,42.21,42.31,-1.79,182900,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-21",43.57,43.87,43.080002,-0.52,-1.19,175400,{"date":1157,"open":1158,"high":1159,"low":1160,"close":891,"change":1161,"percent_change":442,"volume":1162,"transactions":9,"vwap":891},"2026-04-20",43.45,44,43.2,0.1,136800,{"date":1164,"open":1165,"high":863,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-17",42.57,42.4,43.5,1.5,3.57,160900,{"date":1172,"open":1070,"high":1173,"low":1174,"close":1175,"change":111,"percent_change":521,"volume":1176,"transactions":9,"vwap":1175},"2026-04-16",42.11,41.63,42,143800,{"date":1178,"open":1179,"high":1116,"low":919,"close":1180,"change":1181,"percent_change":190,"volume":1182,"transactions":9,"vwap":1180},"2026-04-15",41.78,42.0099983,0.24,102100,{"date":1184,"open":1078,"high":1051,"low":1185,"close":1186,"change":915,"percent_change":842,"volume":1187,"transactions":9,"vwap":1186},"2026-04-14",41.0099983,41.77,107700,{"date":1189,"open":1175,"high":1175,"low":1190,"close":1078,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1078},"2026-04-13",41.13,-0.48,-1.14,75200,{"date":1195,"open":1071,"high":1196,"low":950,"close":926,"change":1197,"percent_change":1198,"volume":1182,"transactions":9,"vwap":926},"2026-04-10",42.41,-0.11,-0.26,{"date":1200,"open":1080,"high":1201,"low":1202,"close":1201,"change":158,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-09",42.24,41.17,1.78,166900,{"date":1206,"open":1207,"high":1116,"low":1208,"close":1209,"change":292,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-04-08",41.79,41.33,41.5,2.7,216500,{"date":1213,"open":1029,"high":1214,"low":148,"close":1215,"change":189,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-04-07",40.56,40.41,0.67,146900,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1222,"change":158,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-04-06",39.46,40.26,40.14,1.88,102800,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":142,"percent_change":900,"volume":1231,"transactions":9,"vwap":1230},"2026-04-02",38.37,39.54,38.27,39.4,114200,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1234,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1234},"2026-04-01",39.080002,39.92,38.97,0.21,0.54,163700,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-31",38.78,39.060001,38.34,38.87,0.63,1.65,121400,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1251,"change":842,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1251},"2026-03-30",38.24,38.56,37.68,0.76,95000,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":354,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-27",38.049999,38.31,37.65,37.95,-1.02,108000,{"date":1265,"open":1266,"high":1267,"low":1258,"close":1244,"change":1268,"percent_change":680,"volume":1182,"transactions":9,"vwap":1244},"2026-03-26",38.17,38.54,-0.23,{"date":1270,"open":1236,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":458,"volume":1275,"transactions":9,"vwap":1273},"2026-03-25",39.24,38.41,38.57,0.01,99300,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1252,"change":687,"percent_change":88,"volume":1281,"transactions":9,"vwap":1252},"2026-03-24",37.81,39,37.8,116300,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1266,"change":158,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1266},"2026-03-23",38.48,39.15,38.09,1.98,191300,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":652,"volume":1296,"transactions":9,"vwap":1294},"2026-03-20",37.76,37.82,37.24,37.43,-0.33,214300,{"date":1298,"open":1299,"high":1286,"low":1300,"close":1291,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1291},"2026-03-19",36.7,36.52,0.81,2.19,134500,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-18",37.4,37.84,36.91,36.95,-0.46,-1.23,199900,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-17",38.35,38.74,37.2,37.41,-0.59,-1.55,197100,{"date":1323,"open":1315,"high":1324,"low":1325,"close":1326,"change":986,"percent_change":1198,"volume":1327,"transactions":9,"vwap":1326},"2026-03-16",38.99,37.87,38,125400,{"date":1329,"open":1330,"high":1273,"low":1331,"close":1332,"change":622,"percent_change":231,"volume":1333,"transactions":9,"vwap":1332},"2026-03-13",38.28,37.58,38.099998,141000,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":819,"percent_change":394,"volume":1340,"transactions":9,"vwap":1339},"2026-03-12",36.78,38.11,36.74,37.96,121800,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":354,"percent_change":1262,"volume":1347,"transactions":9,"vwap":1346},"2026-03-11",37.71,38.060001,37.32,37.66,92900,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1258,"change":596,"percent_change":443,"volume":1353,"transactions":9,"vwap":1258},"2026-03-10",37.72,38.96,37.49,163900,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1325,"change":1359,"percent_change":38,"volume":1360,"transactions":9,"vwap":1325},"2026-03-09",36.92,38.16,36.13,0.07,195800,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1280,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1280},"2026-03-06",37.42,37.93,36.88,-0.72,-1.87,125300,{"date":1370,"open":1371,"high":1324,"low":1372,"close":1373,"change":221,"percent_change":801,"volume":1374,"transactions":9,"vwap":1373},"2026-03-05",38.85,38.22,38.52,129800,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1285,"change":963,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1285},"2026-03-04",38.88,39.67,38.69,1.45,160300,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1310,"volume":1389,"transactions":9,"vwap":1387},"2026-03-03",37.79,38.83,37.28,38.59,-0.18,112400,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":623,"percent_change":21,"volume":1112,"transactions":9,"vwap":1395},"2026-03-02",37.75,39.37,37.46,38.77,{"date":1397,"open":1398,"high":1235,"low":1326,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-02-27",39.17,38.49,-1.56,-3.9,164400,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1009,"change":1161,"percent_change":122,"volume":1408,"transactions":9,"vwap":1009},"2026-02-26",39.93,40.89,39.74,148400,{"date":1410,"open":1411,"high":1412,"low":1413,"close":992,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":992},"2026-02-25",38.94,40.39,38.63,1.32,3.42,193300,{"date":1418,"open":1413,"high":1324,"low":1419,"close":1413,"change":432,"percent_change":986,"volume":956,"transactions":9,"vwap":1413},"2026-02-24",38.23,{"date":1421,"open":1031,"high":1087,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-23",38.15,38.67,-1.78,-4.4,266200,{"date":1428,"open":999,"high":1429,"low":1430,"close":1431,"change":722,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-02-20",40.82,39.33,40.45,1.3,289800,{"date":1435,"open":1436,"high":1122,"low":1437,"close":1405,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1405},"2026-02-19",40.44,39.21,-0.83,-2.04,137700,{"date":1442,"open":1443,"high":1444,"low":1215,"close":1035,"change":468,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1035},"2026-02-18",40.84,41.95,-0.61,183400,{"date":1448,"open":991,"high":1115,"low":1449,"close":1185,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1185},"2026-02-17",40.71,-0.38,-0.92,134100,{"date":1454,"open":1455,"high":1456,"low":1457,"close":969,"change":292,"percent_change":1210,"volume":1458,"transactions":9,"vwap":969},"2026-02-13",40.34,41.57,39.78,139000,{"date":1460,"open":1102,"high":1461,"low":1462,"close":1020,"change":323,"percent_change":511,"volume":1463,"transactions":9,"vwap":1020},"2026-02-12",41.42,39.58,138700,{"date":1465,"open":982,"high":1466,"low":1467,"close":1131,"change":221,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1131},"2026-02-11",41.89,40.15,-1.53,135100,{"date":1471,"open":1073,"high":1472,"low":1473,"close":1474,"change":303,"percent_change":1475,"volume":793,"transactions":9,"vwap":1474},"2026-02-10",41.96,40.61,41.12,-1.88,{"date":1477,"open":919,"high":1478,"low":1045,"close":1479,"change":137,"percent_change":660,"volume":1480,"transactions":9,"vwap":1479},"2026-02-09",42.66,41.91,185900,{"date":1482,"open":1483,"high":1080,"low":1109,"close":919,"change":88,"percent_change":1484,"volume":1485,"transactions":9,"vwap":919},"2026-02-06",40.7,2.54,196500,{"date":1487,"open":1412,"high":1035,"low":1488,"close":1489,"change":1490,"percent_change":1366,"volume":1491,"transactions":9,"vwap":1489},"2026-02-05",39.62,40.23,-0.29,124500,{"date":1493,"open":1494,"high":998,"low":1412,"close":1495,"change":423,"percent_change":127,"volume":1496,"transactions":9,"vwap":1495},"2026-02-04",40.66,40.52,171600,{"date":1498,"open":1499,"high":1102,"low":1393,"close":1500,"change":1066,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-02-03",39.86,40.36,0.42,177100,{"date":1504,"open":1505,"high":1021,"low":1506,"close":1129,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1129},"2026-02-02",39.0099983,38.68,1.35,3.48,221100,{"date":1511,"open":1395,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-01-30",39.31,38.4,38.84,-0.22,-0.56,222700,{"date":1519,"open":1260,"high":1234,"low":1520,"close":1243,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1243},"2026-01-29",37.44,1.41,3.75,233500,{"date":1525,"open":1526,"high":1387,"low":1527,"close":1260,"change":696,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1260},"2026-01-28",38.040001,37.63,-1.31,198400,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1422,"change":729,"percent_change":576,"volume":1535,"transactions":9,"vwap":1422},"2026-01-27",38.32,38.44,37.55,215400,{"date":1537,"open":1538,"high":1539,"low":1350,"close":1538,"change":38,"percent_change":586,"volume":1540,"transactions":9,"vwap":1538},"2026-01-26",38.21,39.23,304400,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-01-23",38.43,38.66,37.73,38.02,-0.42,-1.09,222500,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1533,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1533},"2026-01-22",36.029999,39.34,36.02,2.41,6.69,327800,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1552,"change":1302,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1552},"2026-01-21",34.22,36.17,33.99,6.47,299100,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":355,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-01-20",34,34.32,33.67,33.84,-2.34,151700,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":954,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-01-16",34.79,35.0099983,34.57,34.65,-0.4,121000,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1575,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1575},"2026-01-15",33.78,35.040001,0.99,2.93,130000,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":882,"percent_change":1247,"volume":1594,"transactions":9,"vwap":1593},"2026-01-14",33.3,33.92,33.02,33.8,104700,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1599,"change":1366,"percent_change":1053,"volume":1374,"transactions":9,"vwap":1599},"2026-01-13",33.94,33.12,33.25,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1501,"percent_change":883,"volume":1606,"transactions":9,"vwap":1605},"2026-01-12",33.27,34.040001,32.93,33.97,222900,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1611,"change":1191,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-01-09",34.19,33.34,33.55,-1.41,131100,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":291,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-01-08",33.32,34.43,33.23,34.029999,1.52,223100,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":422,"percent_change":1181,"volume":1628,"transactions":9,"vwap":1627},"2026-01-07",33.47,33.75,32.86,33.52,249700,{"date":1630,"open":1631,"high":1611,"low":1632,"close":1633,"change":1197,"percent_change":1295,"volume":1634,"transactions":9,"vwap":1633},"2026-01-06",33.35,32.94,33.44,181900,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1611,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1611},"2026-01-05",31.91,33.62,1.61,5.04,840400,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":322,"percent_change":1046,"volume":956,"transactions":9,"vwap":1647},"2026-01-02",32.14,32.31,31.5,31.94,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":761,"volume":1654,"transactions":9,"vwap":1652},"2025-12-31",32.65,31.96,32.029999,-0.54,128400,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1659,"change":945,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-12-30",33.16,32.45,32.57,-1.48,142700,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":20,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-12-29",32.67,33.13,32.43,33.060001,1.07,146300,{"date":1671,"open":1672,"high":1592,"low":1673,"close":1674,"change":322,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-12-26",32.83,32.56,32.71,-0.27,93800,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":729,"percent_change":1388,"volume":1683,"transactions":9,"vwap":1682},"2025-12-24",32.95,33.17,32.78,32.8,47300,{"date":1685,"open":1686,"high":1667,"low":1686,"close":1626,"change":458,"percent_change":1687,"volume":755,"transactions":9,"vwap":1626},"2025-12-23",32.61,0.09,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1672,"change":954,"percent_change":1547,"volume":1693,"transactions":9,"vwap":1672},"2025-12-22",32.92,33.15,32.75,174600,{"date":1695,"open":1611,"high":1611,"low":1696,"close":1697,"change":769,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-12-19",32.68,32.97,-1.73,423000,{"date":1701,"open":1665,"high":1625,"low":1702,"close":1611,"change":343,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1611},"2025-12-18",32.99,2.1,194100,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1626,"change":826,"percent_change":101,"volume":1368,"transactions":9,"vwap":1626},"2025-12-17",32.53,32.98,32.49,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1707,"change":189,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1707},"2025-12-16",32.35,32.58,32.25,0.84,179900,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":189,"percent_change":1715,"volume":1723,"transactions":9,"vwap":1722},"2025-12-15",32.22,32.4,31.99,32.26,120900,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1721,"change":220,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1721},"2025-12-12",32.33,31.81,-0.93,151200,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1237,"percent_change":241,"volume":1736,"transactions":9,"vwap":1735},"2025-12-11",31.92,32.48,31.88,32.29,149900,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1508,"volume":1744,"transactions":9,"vwap":1742},"2025-12-10",30.95,32.18,29.75,32.080002,1.08,272000,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1161,"percent_change":142,"volume":1751,"transactions":9,"vwap":1750},"2025-12-09",30.99,31.41,30.97,31,207600,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":576,"volume":1759,"transactions":9,"vwap":1757},"2025-12-08",31.02,31.37,30.85,30.9,-0.05,150600,{"date":1761,"open":1762,"high":1749,"low":1763,"close":1739,"change":375,"percent_change":1501,"volume":1764,"transactions":9,"vwap":1739},"2025-12-05",30.64,30.46,116700,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1191,"volume":1772,"transactions":9,"vwap":1770},"2025-12-04",30.78,30.96,30.6,30.82,-0.15,123000,{"date":1774,"open":1775,"high":1754,"low":1776,"close":1749,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1749},"2025-12-03",30.27,30.1,0.87,2.89,125600,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1776,"change":1161,"percent_change":826,"volume":1785,"transactions":9,"vwap":1776},"2025-12-02",30.15,30.38,29.73,162500,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1789,"change":241,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-12-01",29.01,30,2.21,146400,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1268,"percent_change":1110,"volume":1798,"transactions":9,"vwap":1797},"2025-11-28",29.44,29.8,29.24,29.35,53500,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-11-26",29.92,30.02,29.48,29.58,-0.51,-1.69,170300,{"date":1809,"open":1796,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-11-25",30.21,29.07,30.09,0.85,2.91,126700,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1796,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1796},"2025-11-24",28.71,29.39,27.83,0.43,1.49,230700,{"date":1825,"open":1826,"high":1827,"low":1826,"close":1828,"change":175,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-11-21",27.88,28.83,28.81,3.6,178600,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1161,"percent_change":530,"volume":1837,"transactions":9,"vwap":1836},"2025-11-20",27.73,28.43,27.48,27.81,732800,{"date":1839,"open":1840,"high":1826,"low":1841,"close":1842,"change":343,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-11-19",27.29,27.24,27.71,2.55,202100,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":189,"percent_change":101,"volume":1851,"transactions":9,"vwap":1850},"2025-11-18",26.7,27.21,26.69,27.02,143000,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-11-17",27.9,28.17,26.61,26.75,-1.37,-4.87,163600,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":122,"percent_change":172,"volume":1867,"transactions":9,"vwap":1866},"2025-11-14",27.68,28.62,27.35,28.12,129100,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":521,"percent_change":1874,"volume":1248,"transactions":9,"vwap":1873},"2025-11-13",27.76,28.16,27.7,27.87,-0.07,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1089,"volume":1882,"transactions":9,"vwap":1880},"2025-11-12",28.45,28.85,27.84,27.89,-0.53,126400,{"date":1884,"open":1885,"high":1886,"low":1880,"close":1887,"change":1237,"percent_change":158,"volume":1888,"transactions":9,"vwap":1887},"2025-11-11",28.13,28.73,28.42,161700,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":746,"percent_change":1895,"volume":1075,"transactions":9,"vwap":1894},"2025-11-10",28.14,28.33,27.77,28.21,1.22,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1873,"change":54,"percent_change":622,"volume":1321,"transactions":9,"vwap":1873},"2025-11-07",27.79,28.11,27.58,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1820,"change":986,"percent_change":1906,"volume":1851,"transactions":9,"vwap":1820},"2025-11-06",28.01,28.059999,27.65,-0.36,{"date":1908,"open":1909,"high":1903,"low":1840,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-11-05",27.39,27.93,0.53,1.93,167000,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1197,"percent_change":1579,"volume":1920,"transactions":9,"vwap":1919},"2025-11-04",27.33,27.47,27.049999,27.4,195700,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":122,"percent_change":887,"volume":1927,"transactions":9,"vwap":1926},"2025-11-03",27.1,27.53,26.82,27.51,135400,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":354,"percent_change":1612,"volume":1934,"transactions":9,"vwap":1933},"2025-10-31",27.43,27.63,27.040001,27.26,217000,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1905,"change":147,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1905},"2025-10-30",27.13,27.91,1.39,183200,{"date":1942,"open":1943,"high":1944,"low":1932,"close":1945,"change":769,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-10-29",27.67,28.08,27.27,-2.08,167900,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1046,"percent_change":782,"volume":1954,"transactions":9,"vwap":1953},"2025-10-28",27.94,28,27.64,27.85,170500,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1885,"change":323,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1885},"2025-10-27",28.5,28.64,27.97,-0.67,215500,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1966,"change":1777,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-10-24",27.72,28.78,28.32,3.17,216300,{"date":1970,"open":1971,"high":1917,"low":1972,"close":1973,"change":1974,"percent_change":1778,"volume":1975,"transactions":9,"vwap":1973},"2025-10-23",26.64,26.45,27.45,0.77,219300,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":521,"percent_change":1874,"volume":1982,"transactions":9,"vwap":1981},"2025-10-22",26.8,26.96,26.030001,26.68,179500,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1847,"change":825,"percent_change":963,"volume":1988,"transactions":9,"vwap":1847},"2025-10-21",26.38,26.86,26.33,120600,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":688,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-10-20",25.96,26.6,25.73,26.55,3.23,119300,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":1096,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-10-17",25.56,25.85,25.5,25.72,1.82,188300,{"date":2006,"open":2007,"high":2007,"low":178,"close":2008,"change":1111,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-10-16",27,25.26,-7,304500,{"date":2012,"open":2013,"high":1898,"low":2014,"close":2015,"change":696,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-10-15",27.74,26.98,27.16,-1.81,160200,{"date":2019,"open":2020,"high":2021,"low":2020,"close":2022,"change":1715,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-10-14",26.56,27.78,27.66,3.13,124300,{"date":2026,"open":1847,"high":2027,"low":2028,"close":1925,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1925},"2025-10-13",26.85,26.28,0.6,2.29,113400,{"date":2033,"open":2034,"high":1919,"low":2035,"close":2036,"change":1445,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-10-10",26.83,26.2,26.22,-2.27,161000,{"date":2040,"open":2041,"high":1945,"low":1849,"close":2034,"change":558,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2034},"2025-10-09",27.15,-1.51,111500,{"date":2045,"open":2046,"high":2046,"low":2047,"close":1841,"change":322,"percent_change":1295,"volume":2048,"transactions":9,"vwap":1841},"2025-10-08",27.54,27.2,109500,{"date":2050,"open":2051,"high":1953,"low":2052,"close":1916,"change":576,"percent_change":769,"volume":2053,"transactions":9,"vwap":1916},"2025-10-07",27.49,27.25,262500,{"date":2055,"open":1973,"high":1943,"low":2056,"close":2051,"change":67,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2051},"2025-10-06",27.07,1.51,156200,{"date":2060,"open":2061,"high":2041,"low":1856,"close":2062,"change":1501,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-10-03",26.66,27.08,1.58,206100,{"date":2066,"open":1986,"high":1986,"low":2067,"close":2061,"change":738,"percent_change":1024,"volume":2068,"transactions":9,"vwap":2061},"2025-10-02",26.4,186200,{"date":2070,"open":1979,"high":2071,"low":2020,"close":1986,"change":1490,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1986},"2025-10-01",26.99,-1.07,153300,{"date":2075,"open":1848,"high":2051,"low":2076,"close":2041,"change":1197,"percent_change":1579,"volume":2077,"transactions":9,"vwap":2041},"2025-09-30",26.79,183600,{"date":2079,"open":2013,"high":2013,"low":2080,"close":1933,"change":211,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1933},"2025-09-29",27.09,{"date":2082,"open":2046,"high":1898,"low":1909,"close":2083,"change":189,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-09-26",27.69,0.98,84500,{"date":2087,"open":1919,"high":2088,"low":1848,"close":2089,"change":1388,"percent_change":332,"volume":2090,"transactions":9,"vwap":2089},"2025-09-25",27.56,27.42,132800,{"date":2092,"open":1953,"high":1951,"low":1835,"close":2093,"change":467,"percent_change":211,"volume":2094,"transactions":9,"vwap":2093},"2025-09-24",27.6,134300,{"date":2096,"open":1891,"high":1892,"low":1872,"close":1964,"change":1046,"percent_change":782,"volume":2097,"transactions":9,"vwap":1964},"2025-09-23",107500,{"date":2099,"open":1950,"high":1899,"low":2100,"close":1951,"change":322,"percent_change":577,"volume":2101,"transactions":9,"vwap":1951},"2025-09-22",26.48,112600,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":499,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-09-19",28.68,28.7,28.02,28.09,-2.23,296000,{"date":2111,"open":2112,"high":2113,"low":1964,"close":1886,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1886},"2025-09-18",27.96,28.75,0.93,3.35,127300,{"date":2118,"open":1842,"high":2119,"low":1917,"close":2120,"change":2121,"percent_change":394,"volume":2122,"transactions":9,"vwap":2120},"2025-09-17",28.58,27.8,0.22,149000,{"date":2124,"open":1904,"high":1904,"low":2125,"close":1900,"change":1445,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1900},"2025-09-16",27.41,-2.16,221300,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2132,"change":1295,"percent_change":2133,"volume":939,"transactions":9,"vwap":2132},"2025-09-15",28.61,28.07,28.19,-1.16,{"date":2135,"open":2136,"high":2136,"low":1834,"close":2137,"change":1906,"percent_change":770,"volume":2138,"transactions":9,"vwap":2137},"2025-09-12",28.91,28.52,116400,{"date":2140,"open":2141,"high":2142,"low":1966,"close":2143,"change":1501,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-09-11",28.53,28.99,28.88,1.48,176500,{"date":2147,"open":1878,"high":1788,"low":2148,"close":2149,"change":1490,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-09-10",28.38,28.46,-1.01,120200,{"date":2153,"open":2154,"high":2155,"low":2105,"close":2113,"change":1388,"percent_change":412,"volume":2156,"transactions":9,"vwap":2113},"2025-09-09",28.87,29.19,128000,{"date":2158,"open":1878,"high":2159,"low":2160,"close":2161,"change":106,"percent_change":1237,"volume":2162,"transactions":9,"vwap":2161},"2025-09-08",29.030001,28.47,28.93,146800,{"date":2164,"open":2165,"high":1804,"low":2166,"close":2154,"change":738,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2154},"2025-09-05",29.17,28.66,-0.69,124100,{"date":2170,"open":1827,"high":2171,"low":2172,"close":1811,"change":67,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1811},"2025-09-04",29.09,28.49,1.43,162700,{"date":2176,"open":2177,"high":1886,"low":2178,"close":2166,"change":2121,"percent_change":1974,"volume":2179,"transactions":9,"vwap":2166},"2025-09-03",28.3,28.2,311900,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":1400,"volume":2187,"transactions":9,"vwap":2185},"2025-09-02",28.56,28.84,28.34,28.44,-0.45,219600,{"date":2189,"open":2190,"high":1797,"low":1878,"close":2191,"change":1515,"percent_change":451,"volume":2192,"transactions":9,"vwap":2191},"2025-08-29",29.16,28.89,161600,{"date":2194,"open":2195,"high":2195,"low":2142,"close":2196,"change":2197,"percent_change":2198,"volume":1947,"transactions":9,"vwap":2196},"2025-08-28",29.9,29.11,-0.55,-1.85,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":986,"volume":2206,"transactions":9,"vwap":2204},"2025-08-27",29.51,29.87,29.43,29.66,-0.03,172400,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":819,"percent_change":88,"volume":2213,"transactions":9,"vwap":2212},"2025-08-26",29.59,29.91,29.3,29.69,153700,{"date":2215,"open":2216,"high":2217,"low":2218,"close":1819,"change":332,"percent_change":2126,"volume":2219,"transactions":9,"vwap":1819},"2025-08-25",29.78,29.88,29.049999,146600,{"date":2221,"open":2137,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-08-22",30.14,28.51,30.040001,1.67,5.89,200600,{"date":2229,"open":2230,"high":2119,"low":1871,"close":2231,"change":986,"percent_change":478,"volume":2232,"transactions":9,"vwap":2231},"2025-08-21",28.27,28.37,110600,{"date":2234,"open":2172,"high":2235,"low":2236,"close":2160,"change":73,"percent_change":596,"volume":2237,"transactions":9,"vwap":2160},"2025-08-20",28.59,28.26,119900,{"date":2239,"open":2136,"high":2171,"low":2231,"close":1887,"change":1310,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1887},"2025-08-19",-1.59,97800,{"date":2243,"open":1965,"high":2136,"low":2235,"close":2143,"change":1359,"percent_change":1181,"volume":2244,"transactions":9,"vwap":2143},"2025-08-18",105400,{"date":2246,"open":2247,"high":2247,"low":2248,"close":1828,"change":499,"percent_change":875,"volume":2249,"transactions":9,"vwap":1828},"2025-08-15",29.55,28.77,151300,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":1046,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-08-14",29.34,29.53,29.21,29.45,-0.94,120000,{"date":2259,"open":2260,"high":2261,"low":1796,"close":1784,"change":2262,"percent_change":1639,"volume":2263,"transactions":9,"vwap":1784},"2025-08-13",29.52,29.83,0.47,172000,{"date":2265,"open":2160,"high":2266,"low":2160,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-08-12",29.31,29.26,1.04,3.69,159900,{"date":2272,"open":2273,"high":2177,"low":2274,"close":2275,"change":826,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-08-11",27.95,27.82,28.22,1.18,152900,{"date":2279,"open":1879,"high":1891,"low":2280,"close":1880,"change":231,"percent_change":81,"volume":2281,"transactions":9,"vwap":1880},"2025-08-08",27.38,142800,{"date":2283,"open":2021,"high":1820,"low":1916,"close":2284,"change":111,"percent_change":432,"volume":2285,"transactions":9,"vwap":2284},"2025-08-07",27.52,172600,{"date":2287,"open":1835,"high":1898,"low":1945,"close":1924,"change":111,"percent_change":432,"volume":2288,"transactions":9,"vwap":1924},"2025-08-06",141400,{"date":2290,"open":1923,"high":2291,"low":2292,"close":2046,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2046},"2025-08-05",27.55,26.87,-1.35,-4.67,372800,{"date":2297,"open":2298,"high":2136,"low":2184,"close":2191,"change":147,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2191},"2025-08-04",28.55,1.33,122300,{"date":2302,"open":2104,"high":1878,"low":2303,"close":2223,"change":1191,"percent_change":761,"volume":2304,"transactions":9,"vwap":2223},"2025-08-01",28.18,253100,{"date":2306,"open":2159,"high":2307,"low":2154,"close":2142,"change":220,"percent_change":1262,"volume":2308,"transactions":9,"vwap":2142},"2025-07-31",29.79,234900,{"date":2310,"open":1741,"high":1775,"low":2311,"close":2312,"change":955,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-07-30",29.15,29.29,-1.15,198000,{"date":2316,"open":1789,"high":2317,"low":2318,"close":2319,"change":1515,"percent_change":1024,"volume":2320,"transactions":9,"vwap":2319},"2025-07-29",30.07,29.54,29.63,203900,{"date":2322,"open":2323,"high":2323,"low":2312,"close":2324,"change":2325,"percent_change":568,"volume":2326,"transactions":9,"vwap":2324},"2025-07-28",30.049999,29.85,-0.21,289900,{"date":2328,"open":2329,"high":2329,"low":2330,"close":2331,"change":2186,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-07-25",30.5,29.98,30.059999,-1.47,290200,{"date":2335,"open":2336,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-07-24",33.36,30.47,30.51,-2.71,-8.16,271200,{"date":2343,"open":1665,"high":1599,"low":1659,"close":2344,"change":67,"percent_change":883,"volume":2345,"transactions":9,"vwap":2344},"2025-07-23",33.22,171200,{"date":2347,"open":1667,"high":2348,"low":2349,"close":2350,"change":1490,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-07-22",33.2,32.77,32.81,-0.88,191200,{"date":2354,"open":2355,"high":2356,"low":1632,"close":2355,"change":2357,"percent_change":826,"volume":2358,"transactions":9,"vwap":2355},"2025-07-21",33.099998,33.56,0.11,163200,{"date":2360,"open":2361,"high":2362,"low":1658,"close":1702,"change":1161,"percent_change":819,"volume":2363,"transactions":9,"vwap":1702},"2025-07-18",33.07,33.26,188700,{"date":2365,"open":1692,"high":1691,"low":2366,"close":2367,"change":1359,"percent_change":1237,"volume":2368,"transactions":9,"vwap":2367},"2025-07-17",32.28,32.89,179400,{"date":2370,"open":2349,"high":1604,"low":2371,"close":2372,"change":147,"percent_change":993,"volume":1661,"transactions":9,"vwap":2372},"2025-07-16",32.21,32.82,{"date":2374,"open":2375,"high":2375,"low":2376,"close":2376,"change":1192,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-07-15",33.58,32.44,-3.39,167800,{"date":2380,"open":2381,"high":2375,"low":2381,"close":2375,"change":2382,"percent_change":714,"volume":2219,"transactions":9,"vwap":2375},"2025-07-14",32.63,0.96,{"date":2384,"open":2385,"high":2385,"low":2386,"close":2387,"change":252,"percent_change":2388,"volume":1119,"transactions":9,"vwap":2387},"2025-07-11",33.19,32.6,32.62,-2.19,{"date":2390,"open":2391,"high":2375,"low":2391,"close":1631,"change":596,"percent_change":1238,"volume":2392,"transactions":9,"vwap":1631},"2025-07-10",33.080002,104800,{"date":2394,"open":2395,"high":2396,"low":2372,"close":1680,"change":2397,"percent_change":2397,"volume":2398,"transactions":9,"vwap":1680},"2025-07-09",33.33,33.42,0,103700,{"date":2400,"open":1657,"high":1611,"low":2391,"close":1680,"change":1161,"percent_change":819,"volume":2401,"transactions":9,"vwap":1680},"2025-07-08",148800,{"date":2403,"open":1657,"high":2404,"low":2367,"close":2361,"change":1046,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2361},"2025-07-07",33.49,-0.84,181000,{"date":2408,"open":1702,"high":2409,"low":2410,"close":1631,"change":586,"percent_change":1620,"volume":2411,"transactions":9,"vwap":1631},"2025-07-03",33.53,32.55,121600,{"date":2413,"open":2414,"high":2415,"low":1644,"close":2416,"change":200,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-07-02",32.38,32.87,32.85,2.24,173100,{"date":2420,"open":2421,"high":2422,"low":2421,"close":2423,"change":2114,"percent_change":2424,"volume":1888,"transactions":9,"vwap":2423},"2025-07-01",31.15,32.42,32.13,2.98,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":478,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-06-30",31.79,31.82,31.13,31.2,-1.11,230400,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2357,"percent_change":20,"volume":2439,"transactions":9,"vwap":2438},"2025-06-27",31.39,31.66,31.31,31.55,949100,{"date":2441,"open":2442,"high":2443,"low":2329,"close":2444,"change":1777,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-06-26",30.63,31.49,31.44,2.85,170900,{"date":2448,"open":1757,"high":1757,"low":2449,"close":2450,"change":302,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-06-25",30.44,30.57,-1.2,142300,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":622,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-06-24",31.059999,31.53,30.87,30.94,0.45,152700,{"date":2462,"open":2202,"high":2463,"low":2464,"close":2465,"change":394,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-06-23",30.81,29.81,30.8,2.67,120400,{"date":2469,"open":2470,"high":2471,"low":2307,"close":1789,"change":915,"percent_change":127,"volume":2472,"transactions":9,"vwap":1789},"2025-06-20",30.13,30.36,295100,{"date":2474,"open":2475,"high":2476,"low":2475,"close":2217,"change":142,"percent_change":1743,"volume":2477,"transactions":9,"vwap":2217},"2025-06-18",29.56,30.12,191500,{"date":2479,"open":2324,"high":2476,"low":2253,"close":2475,"change":1881,"percent_change":2480,"volume":1469,"transactions":9,"vwap":2475},"2025-06-17",-1.76,{"date":2482,"open":1762,"high":2483,"low":2217,"close":1812,"change":576,"percent_change":1881,"volume":2484,"transactions":9,"vwap":1812},"2025-06-16",30.7,199400,{"date":2486,"open":2487,"high":2488,"low":1789,"close":2489,"change":252,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-06-13",30.45,30.74,30.25,-2.36,165500,{"date":2493,"open":2465,"high":1750,"low":2487,"close":2494,"change":521,"percent_change":729,"volume":2495,"transactions":9,"vwap":2494},"2025-06-12",30.98,130500,{"date":2497,"open":2498,"high":2499,"low":2500,"close":1750,"change":1675,"percent_change":2501,"volume":2502,"transactions":9,"vwap":1750},"2025-06-11",31.32,31.51,30.79,-0.86,216600,{"date":2504,"open":1767,"high":2437,"low":2505,"close":2506,"change":272,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},"2025-06-10",30.68,31.27,2.02,134800,{"date":2510,"open":2500,"high":2511,"low":2512,"close":2513,"change":1359,"percent_change":442,"volume":2514,"transactions":9,"vwap":2513},"2025-06-09",30.84,30.11,30.65,106100,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":1216,"percent_change":2417,"volume":2521,"transactions":9,"vwap":2520},"2025-06-06",30.37,30.59,30.29,30.58,93500,{"date":2523,"open":1795,"high":2317,"low":2524,"close":2210,"change":2525,"percent_change":1216,"volume":2526,"transactions":9,"vwap":2210},"2025-06-05",29.57,0.2,168100,{"date":2528,"open":1810,"high":2529,"low":2530,"close":2531,"change":2186,"percent_change":929,"volume":2532,"transactions":9,"vwap":2531},"2025-06-04",30.3,29.67,29.71,98100,{"date":2534,"open":1789,"high":2535,"low":2536,"close":2537,"change":54,"percent_change":375,"volume":2538,"transactions":9,"vwap":2537},"2025-06-03",30.34,29.6,30.16,204900,{"date":2540,"open":2222,"high":2337,"low":2524,"close":2476,"change":986,"percent_change":1295,"volume":2541,"transactions":9,"vwap":2476},"2025-06-02",118400,{"date":2543,"open":1776,"high":1783,"low":2210,"close":2544,"change":433,"percent_change":1198,"volume":2545,"transactions":9,"vwap":2544},"2025-05-30",30.22,171400,{"date":2547,"open":1776,"high":1757,"low":2548,"close":2529,"change":746,"percent_change":117,"volume":2549,"transactions":9,"vwap":2529},"2025-05-29",29.68,115400,{"date":2551,"open":2552,"high":2465,"low":2210,"close":2553,"change":2554,"percent_change":1367,"volume":2555,"transactions":9,"vwap":2553},"2025-05-28",30.52,29.96,-0.57,168500,{"date":2557,"open":2464,"high":2558,"low":2142,"close":2559,"change":2382,"percent_change":2560,"volume":1119,"transactions":9,"vwap":2559},"2025-05-27",30.55,30.53,3.25,{"date":2562,"open":2563,"high":2531,"low":2563,"close":2524,"change":729,"percent_change":738,"volume":2564,"transactions":9,"vwap":2524},"2025-05-23",29.02,140900,{"date":2566,"open":2537,"high":2337,"low":2247,"close":2319,"change":2567,"percent_change":1571,"volume":2568,"transactions":9,"vwap":2319},"2025-05-22",-0.71,265700,{"date":2570,"open":2571,"high":2494,"low":2489,"close":2535,"change":1088,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2535},"2025-05-21",30.83,-2.48,317600,{"date":2575,"open":2576,"high":2421,"low":2576,"close":2577,"change":272,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-05-20",30.42,31.11,2.03,227900,{"date":2581,"open":2582,"high":2559,"low":2330,"close":2583,"change":730,"percent_change":1547,"volume":2584,"transactions":9,"vwap":2583},"2025-05-19",30.28,30.49,124600,{"date":2586,"open":2465,"high":2587,"low":2323,"close":2588,"change":220,"percent_change":874,"volume":2589,"transactions":9,"vwap":2588},"2025-05-16",30.92,30.62,147200,{"date":2591,"open":1756,"high":2592,"low":2210,"close":2587,"change":1274,"percent_change":458,"volume":2593,"transactions":9,"vwap":2587},"2025-05-15",31.24,109000,{"date":2595,"open":2596,"high":2438,"low":2457,"close":2597,"change":2567,"percent_change":489,"volume":1075,"transactions":9,"vwap":2597},"2025-05-14",31.52,30.91,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":842,"percent_change":2114,"volume":2024,"transactions":9,"vwap":2603},"2025-05-13",31.63,31.7,31.33,31.62,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2602,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2602},"2025-05-12",31.47,32.040001,31.23,1.05,3.47,168200,{"date":2613,"open":1783,"high":2614,"low":2615,"close":2582,"change":986,"percent_change":1295,"volume":2616,"transactions":9,"vwap":2582},"2025-05-09",30.4,29.93,148200,{"date":2618,"open":2524,"high":2619,"low":2620,"close":1783,"change":1668,"percent_change":2621,"volume":2622,"transactions":9,"vwap":1783},"2025-05-08",30.56,29.46,3.65,140600,{"date":2624,"open":2625,"high":2625,"low":2626,"close":2266,"change":954,"percent_change":1191,"volume":2627,"transactions":9,"vwap":2266},"2025-05-07",29.82,29.18,120500,{"date":2629,"open":2136,"high":2630,"low":2631,"close":2255,"change":467,"percent_change":558,"volume":2632,"transactions":9,"vwap":2255},"2025-05-06",29.62,28.31,188400,{"date":2634,"open":2311,"high":2635,"low":2636,"close":2524,"change":1359,"percent_change":1181,"volume":902,"transactions":9,"vwap":2524},"2025-05-05",29.95,28.95,{"date":2638,"open":2161,"high":2201,"low":2639,"close":2640,"change":1074,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2640},"2025-05-02",28.72,29.5,3.4,171800,{"date":2644,"open":1871,"high":2645,"low":1938,"close":2141,"change":231,"percent_change":273,"volume":2646,"transactions":9,"vwap":2141},"2025-05-01",28.76,167500,{"date":2648,"open":2649,"high":2130,"low":1842,"close":1871,"change":680,"percent_change":2650,"volume":2651,"transactions":9,"vwap":1871},"2025-04-30",28.23,-2.09,185300,{"date":2653,"open":2654,"high":2248,"low":1953,"close":2645,"change":291,"percent_change":850,"volume":2655,"transactions":9,"vwap":2645},"2025-04-29",28.15,197700,{"date":2657,"open":2112,"high":2658,"low":2659,"close":2660,"change":842,"percent_change":2268,"volume":2661,"transactions":9,"vwap":2660},"2025-04-28",28.4,27.92,28.25,165700,{"date":2663,"open":2664,"high":1951,"low":2664,"close":2112,"change":122,"percent_change":172,"volume":2665,"transactions":9,"vwap":2112},"2025-04-25",27.5,127000,{"date":2667,"open":1992,"high":2668,"low":1992,"close":1842,"change":1579,"percent_change":2669,"volume":2670,"transactions":9,"vwap":1842},"2025-04-24",27.75,-1.42,215900,{"date":2672,"open":2660,"high":1804,"low":1938,"close":1899,"change":272,"percent_change":2673,"volume":2674,"transactions":9,"vwap":1899},"2025-04-23",2.26,208900,{"date":182,"open":2676,"high":2677,"low":2676,"close":2051,"change":172,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2051},26.59,27.57,3.38,241800]