[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMN":3,"homepage-market-summary":30,"stock-historical-AMN":174},{"ticker":4,"date":5,"profile":6,"quote":14},"AMN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"AMN Healthcare Services","NYSE",null,"SERVICES-HELP SUPPLY SERVICES","AMN Healthcare Services Inc provides healthcare workforce solutions and staffing services in the United States. Its comprehensive suite of talent solutions provides management, staffing, recruitment, language services, technology, predictive and market analytics, and related services to build and manage all or parts of the clients' healthcare workforce needs. Its reportable segments are: Nurse and Allied Solutions, Physician and Leadership Solutions, and Technology and Workforce Solutions. A majority of its revenue is generated from the Nurse and Allied Solutions segment, which includes the company's travel nurse staffing, labor disruption staffing, local staffing, international nurse permanent placement, and allied staffing (including revenue cycle solutions) businesses.","2,664","Dallas, TX",{"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},36.63,36.36,36.9,36.205,35.86,0.77,2.15,887169.529804,12918,36.6448,129.12,3.6,463677.19611772813,26.3,6260,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":154},"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":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,169],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":88,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":168,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":185},365,1,1000,{"period_high":179,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":15,"start_date":184,"end_date":5},37.22,14.87,975469,356046047.696978,103.05,"2025-04-22",[186,187,195,206,217,228,238,248,257,268,278,287,297,305,314,325,335,346,357,368,379,389,400,410,420,430,441,449,458,466,477,485,494,500,508,515,526,536,547,557,567,578,588,597,606,613,620,627,637,645,656,666,674,681,690,695,700,708,716,723,730,738,747,755,762,768,775,780,788,796,804,813,821,829,836,843,850,859,864,872,880,888,896,905,913,921,929,937,946,955,962,970,978,987,995,1004,1011,1019,1028,1037,1046,1054,1062,1070,1079,1087,1096,1104,1112,1121,1130,1137,1144,1153,1160,1167,1174,1182,1188,1196,1202,1211,1219,1228,1236,1243,1252,1258,1265,1274,1280,1287,1294,1299,1307,1314,1322,1330,1339,1346,1351,1359,1367,1371,1379,1385,1393,1399,1407,1413,1420,1428,1433,1441,1449,1456,1464,1471,1479,1487,1492,1498,1505,1509,1513,1518,1526,1534,1541,1547,1554,1560,1564,1570,1576,1580,1586,1591,1597,1603,1610,1618,1627,1634,1641,1647,1655,1662,1670,1677,1682,1689,1695,1700,1706,1711,1717,1723,1730,1736,1741,1746,1752,1756,1761,1767,1774,1779,1785,1790,1795,1801,1807,1814,1821,1827,1835,1841,1844,1849,1854,1860,1863,1870,1874,1879,1886,1894,1900,1903,1906,1911,1917,1923,1930,1937,1944,1950,1953,1959,1965,1973,1980,1983,1990,1996,2001,2006,2012,2015,2019,2023,2029,2034,2039,2043,2050,2057,2062,2066,2070,2075,2081,2088,2095,2099,2103,2108,2112,2116,2121,2127,2132,2138,2142,2146,2151,2155,2158,2162,2168,2174,2179,2186,2190,2195,2200,2207,2214,2220,2226,2232,2236,2240,2246,2250,2257,2265,2269,2273,2277,2282,2286,2292,2298,2302,2306,2311,2316,2319,2324,2329,2336,2342,2348,2354,2360,2366,2370,2374,2379,2383,2389,2395,2402,2409,2412,2418,2423,2429,2434,2439,2443,2448,2452,2455,2459,2465,2468,2471,2476,2480,2485,2491,2498,2505,2509,2516,2522,2527,2533,2541,2546,2551,2555,2559,2564,2568,2572,2576,2580,2583,2587,2594,2598],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":41,"open":188,"high":189,"low":190,"close":19,"change":111,"percent_change":191,"volume":192,"transactions":193,"vwap":194},35.61,36.4,35.175,-0.03,733047.338687,13071,35.8442,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",35.45,36.2388,34.96,35.87,0.92,2.63,1042321.434892,15161,35.7603,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",34.24,35.2,34.15,34.95,0.69,2.01,660061.120486,11564,34.7582,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",34.34,34.92,34.0017,34.26,-0.3,-0.87,341483.018007,8477,34.2662,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",34.78,34.985,34.2,34.56,0,463442.80153,10241,34.5581,{"date":239,"open":240,"high":241,"low":242,"close":233,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",33.82,34.75,33.41,0.65,1.92,920400.467186,15235,34.3789,{"date":249,"open":230,"high":230,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",33.66,33.91,-0.63,-1.82,347472.110777,8168,33.9696,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",34.5,34.8,34.01,34.54,0.3,0.88,451644.12388,7701,34.4791,{"date":269,"open":270,"high":271,"low":272,"close":208,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",34.47,34.55,33.845,-0.02,-0.06,374818.528673,10041,34.1695,{"date":279,"open":280,"high":233,"low":281,"close":222,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",34.52,33.76,-0.29,-0.84,1073149.279607,9567,34.2369,{"date":288,"open":289,"high":290,"low":291,"close":271,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",34.93,35.165,34.1,-0.37,-1.06,660482.606135,15225,34.4623,{"date":298,"open":299,"high":300,"low":299,"close":220,"change":20,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",34.07,35.56,2.25,552011.752215,12507,34.9833,{"date":306,"open":307,"high":259,"low":308,"close":210,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",33.57,33.49,-0.04,-0.12,1107029.60383,8971,34.1592,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",33.63,34.32,33.48,34.19,0.85,2.55,502580.655178,11093,33.9255,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":264,"volume":332,"transactions":333,"vwap":334},"2026-09-11",33.68,33.96,33.065,33.34,0.29,480439.62268,9260,33.3695,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",34.45,34.6275,32.66,33.05,-1.31,-3.81,667421.152753,13401,33.131,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",33.67,34.48,33.09,34.36,0.63,1.87,381169.458943,10198,34.1782,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",33.45,33.98,32.73,33.73,-0.07,-0.21,494990.835077,13333,33.6567,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",33.1,33.92,32.81,33.8,0.39,1.17,581262.111281,8496,33.6157,{"date":380,"open":381,"high":382,"low":383,"close":242,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",33.69,33.88,32.03,0.03,0.09,607949.333336,11399,33.0904,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",33.18,34.18,32.44,33.38,-0.16,-0.48,457634.020194,9645,33.3729,{"date":401,"open":261,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",34.77,33.35,33.54,-0.74,-2.16,574324.314412,10690,33.6324,{"date":411,"open":317,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",34.74,33.84,34.28,-0.34,-0.98,615288.87421,7475,34.2585,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":341,"volume":427,"transactions":428,"vwap":429},"2026-08-28",35,35.46,34.37,34.62,-0.46,405672.284072,8350,34.6046,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",34.12,35.135,33.87,35.08,0.84,2.45,426001.819106,6504,34.8677,{"date":442,"open":381,"high":260,"low":443,"close":208,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",33,0.33,0.97,886040.627621,13869,34.0653,{"date":450,"open":280,"high":451,"low":452,"close":251,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",34.68,33.36,-0.6,-1.74,486134.362525,8432,33.8514,{"date":459,"open":270,"high":230,"low":460,"close":461,"change":73,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",34,34.51,0.15,384764.367523,10979,34.3707,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",34.81,35.11,34.14,34.46,-0.33,-0.95,729613.86304,11618,34.5274,{"date":478,"open":468,"high":197,"low":210,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",34.79,-0.53,-1.5,348833.844981,8514,34.8639,{"date":486,"open":487,"high":488,"low":487,"close":489,"change":132,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",34.82,35.91,35.32,2.26,619626.712905,12819,35.3787,{"date":495,"open":259,"high":487,"low":496,"close":262,"change":234,"percent_change":234,"volume":497,"transactions":498,"vwap":499},"2026-08-18",33.7595,401930.293426,9148,34.4208,{"date":501,"open":360,"high":502,"low":503,"close":262,"change":54,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",34.59,33.74,0.12,471410.894515,11298,34.4046,{"date":509,"open":259,"high":199,"low":510,"close":259,"change":511,"percent_change":384,"volume":512,"transactions":513,"vwap":514},"2026-08-14",34.21,0.01,438951.038104,9011,34.4864,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",32.65,34.53,32.455,34.49,2.05,6.32,607368.33413,12786,34.03,{"date":527,"open":528,"high":529,"low":530,"close":393,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",32.78,33.215,31.545,-0.67,-2.02,921332.66699,16110,32.3255,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-11",36.08,36.245,32.18,33.11,-3.49,-9.54,1222092.250849,22022,33.3333,{"date":548,"open":549,"high":179,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",36,35.01,36.6,0.6,1.67,855811.105178,16413,36.3756,{"date":558,"open":559,"high":560,"low":561,"close":549,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",31.67,36.855,31.3801,5.2,16.88,1516147.773417,26706,35.5309,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",32.75,32.835,30.17,30.8,-2,-6.1,1230646.105153,21366,31.0236,{"date":579,"open":580,"high":316,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-05",33.6,32.42,32.8,-0.45,-1.35,793180.691228,14684,32.8296,{"date":589,"open":590,"high":434,"low":591,"close":592,"change":122,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-04",32.72,31.45,33.25,0.76,997016.240139,15600,33.1434,{"date":598,"open":599,"high":600,"low":601,"close":443,"change":252,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-03",34.13,35.4,32.825,-1.87,974926.689361,15197,33.479,{"date":607,"open":222,"high":461,"low":330,"close":316,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-31",-1.08,-3.11,681794.931164,11967,33.7539,{"date":614,"open":351,"high":615,"low":382,"close":616,"change":511,"percent_change":384,"volume":617,"transactions":618,"vwap":619},"2026-07-30",34.94,34.71,568272.545921,9290,34.6032,{"date":621,"open":622,"high":197,"low":510,"close":623,"change":511,"percent_change":384,"volume":624,"transactions":625,"vwap":626},"2026-07-29",34.31,34.7,618999.698908,11450,34.7787,{"date":628,"open":629,"high":630,"low":631,"close":630,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-28",33.83,34.69,33.59,1.24,3.71,432096.775476,8648,34.3686,{"date":638,"open":394,"high":232,"low":639,"close":359,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-27",32.9501,0.56,1.7,505700.985864,9341,33.5821,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-24",33.4,33.725,32.43,32.89,-0.18,-0.54,498286.948409,9457,33.0697,{"date":657,"open":222,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-23",34.445,32.7109,33.07,-1.12,-3.28,631646.914407,12369,33.22,{"date":667,"open":668,"high":669,"low":670,"close":319,"change":111,"percent_change":191,"volume":671,"transactions":672,"vwap":673},"2026-07-22",35.42,35.71,33.89,429583.46398,9930,34.3482,{"date":675,"open":381,"high":520,"low":316,"close":232,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-21",0.44,1.3,573214.569012,11280,34.1166,{"date":682,"open":683,"high":684,"low":404,"close":281,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-20",34.73,35.09,-1.24,-3.54,669754.805801,12854,33.9541,{"date":691,"open":240,"high":692,"low":330,"close":422,"change":132,"percent_change":693,"volume":694,"transactions":9,"vwap":422},"2026-07-17",35.73,2.28,940200,{"date":696,"open":650,"high":668,"low":650,"close":697,"change":353,"percent_change":698,"volume":699,"transactions":9,"vwap":697},"2026-07-16",34.22,5.78,924600,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":426,"volume":707,"transactions":9,"vwap":705},"2026-07-15",32.48,33.62,32.3,32.35,-0.15,600000,{"date":709,"open":710,"high":631,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-14",33.26,32.2,32.5,-1.48,-4.36,912300,{"date":717,"open":718,"high":719,"low":718,"close":360,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":360},"2026-07-13",32.37,34.83,1.61,4.97,1182500,{"date":724,"open":725,"high":726,"low":727,"close":718,"change":728,"percent_change":202,"volume":729,"transactions":9,"vwap":718},"2026-07-10",32.0099983,32.52,31.36,0.83,728600,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":652,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-09",32.060001,32.4,30.85,31.54,-1.68,781400,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-08",33.28,33.99,32.049999,32.080002,-1.17,-3.52,1466100,{"date":748,"open":749,"high":750,"low":751,"close":592,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":592},"2026-07-07",35.65,35.8,32.67,-2.52,-7.05,1006900,{"date":756,"open":757,"high":758,"low":471,"close":759,"change":88,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-06",34.76,36.27,35.77,2.94,1154500,{"date":763,"open":740,"high":402,"low":764,"close":241,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":241},"2026-07-02",32.99,1.51,4.54,862300,{"date":769,"open":712,"high":770,"low":705,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-01",33.72,33.24,0.87,2.69,622300,{"date":776,"open":777,"high":778,"low":742,"close":718,"change":111,"percent_change":191,"volume":779,"transactions":9,"vwap":718},"2026-06-30",32.68,32.98,828700,{"date":781,"open":782,"high":783,"low":718,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-29",32.93,33.3,32.38,-0.38,-1.16,682300,{"date":789,"open":790,"high":318,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-26",32.64,31.9,32.76,0.43,1.33,1975000,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":244,"volume":803,"transactions":9,"vwap":801},"2026-06-25",31.4,32.59,30.4,32.33,0.61,949600,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-24",31.34,32.13,30.98,31.72,0.48,1.54,1013800,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":173,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-23",30,31.29,29.98,31.24,2.97,627700,{"date":822,"open":823,"high":824,"low":815,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-22",31.14,31.42,30.34,-0.64,-2.07,866600,{"date":830,"open":777,"high":831,"low":832,"close":808,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":808},"2026-06-18",32.7,30.63,-1.4,-4.32,1188900,{"date":837,"open":838,"high":839,"low":734,"close":784,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":784},"2026-06-17",31.88,33.13,0.5,1.57,1899400,{"date":844,"open":845,"high":846,"low":847,"close":838,"change":176,"percent_change":848,"volume":849,"transactions":9,"vwap":838},"2026-06-16",30.65,31.89,30.42,3.24,899100,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-15",31,31.51,30.49,30.88,0.08,0.26,1251200,{"date":860,"open":861,"high":862,"low":800,"close":572,"change":511,"percent_change":384,"volume":863,"transactions":9,"vwap":572},"2026-06-12",30.66,31.48,740500,{"date":865,"open":866,"high":867,"low":866,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-11",29.48,30.9,30.79,1.41,4.8,768700,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":473,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-10",30.18,30.69,29.28,29.38,-3.13,779300,{"date":881,"open":882,"high":581,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-09",31.059999,30.12,30.33,-0.71,-2.29,946200,{"date":889,"open":890,"high":726,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-08",32.15,30.08,31.040001,-0.65,-2.05,1137600,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-05",30.6,31.86,30.24,31.69,1.08,3.53,1646000,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":263,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-04",30.46,31.75,30.13,30.61,0.99,858200,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":106,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-03",29.95,30.39,28.93,30.31,0.2,1310200,{"date":922,"open":923,"high":907,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-02",29.16,28.81,30.25,0.91,3.1,1057400,{"date":930,"open":931,"high":817,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-01",28.85,28.69,29.34,0.37,1.28,794000,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-29",28.12,29.15,27.87,28.97,1.04,3.72,1859100,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-28",27.4,28,27.11,27.93,0.73,2.68,763100,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":273,"percent_change":363,"volume":961,"transactions":9,"vwap":960},"2026-05-27",27.3,27.99,27.17,27.2,686300,{"date":963,"open":964,"high":941,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-26",27.37,26.99,27.22,-0.44,-1.59,728400,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":213,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-22",25.9,27.69,25.84,27.66,7.84,1106300,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-21",26.59,26.77,25.62,25.65,-1.21,-4.5,1390500,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":274,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-20",26.75,27.34,25.54,26.86,-0.22,1387300,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-19",28.78,29.12,26.87,26.92,-1.94,-6.72,1150600,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":122,"percent_change":772,"volume":1010,"transactions":9,"vwap":1009},"2026-05-18",28.65,29.86,28.24,28.86,809300,{"date":1012,"open":1013,"high":854,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-15",29.9,28.43,28.61,-1.69,-5.58,1120100,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-14",30.95,31.17,29.97,30.3,-0.57,-1.85,1315300,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-13",29.91,31.11,29.040001,30.87,1.4,4.75,1311900,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-12",30.11,30.53,28.11,29.47,-0.8,-2.64,1604500,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":677,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-11",29.09,31.65,28.6,30.27,4.49,3478900,{"date":1055,"open":1056,"high":1057,"low":1058,"close":942,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":942},"2026-05-08",26.030001,29,24.21,6.52,29.04,3823800,{"date":1063,"open":1064,"high":1065,"low":53,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-07",21.13,22.81,22.45,1.48,7.06,1755200,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-06",20.94,21.38,20.37,20.97,-0.31,-1.46,1051600,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":640,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-05-05",20.46,21.4,20.36,21.28,2.7,879700,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-04",21.11,21.48,20.71,20.72,-0.4,-1.89,758200,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":243,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-05-01",20.52,21.14,20.39,21.12,3.18,757900,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-30",20.95,20.3,20.47,-0.69,-3.26,1358400,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-29",21.030001,21.46,20.66,21.16,0.23,1.1,801800,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-28",21.23,21.64,20.82,20.93,-0.05,-0.24,580200,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":352,"percent_change":927,"volume":1136,"transactions":9,"vwap":1135},"2026-04-27",20.33,21.55,20.2,20.98,528100,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":106,"percent_change":263,"volume":1143,"transactions":9,"vwap":1142},"2026-04-24",20.08,20.38,19.76,20.35,566300,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-23",20.61,20.65,19.77,20.29,-0.62,-2.97,483800,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":856,"percent_change":147,"volume":1159,"transactions":9,"vwap":1158},"2026-04-22",20.88,21.059999,20.57,20.91,560300,{"date":1161,"open":1092,"high":1162,"low":1163,"close":1164,"change":934,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-21",21.37,20.53,20.83,1.81,683200,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1081,"change":1172,"percent_change":81,"volume":1173,"transactions":9,"vwap":1081},"2026-04-20",20.13,20.81,19.73,0.27,524500,{"date":1175,"open":1164,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-17",21.29,19.92,20.19,-0.26,-1.27,1145000,{"date":1183,"open":1184,"high":1163,"low":1184,"close":1185,"change":902,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-04-16",19.43,20.45,5.58,780400,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-15",18.72,19.44,19.37,0.59,3.14,530900,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1200,"change":919,"percent_change":902,"volume":1201,"transactions":9,"vwap":1200},"2026-04-14",18.55,19.030001,18.78,483100,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-13",17.73,18.65,17.62,18.58,0.71,3.97,577200,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1150,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-10",18.53,18.76,17.77,17.87,-3.35,539400,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-09",18.84,18.91,17.94,18.49,-0.49,-2.58,738200,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":152,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-04-08",19,19.26,18.69,18.98,1.88,661500,{"date":1237,"open":1238,"high":1222,"low":1239,"close":1240,"change":1241,"percent_change":147,"volume":1242,"transactions":9,"vwap":1240},"2026-04-07",18.71,18.48,18.63,0.07,951400,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-06",18.16,18.67,17.82,18.56,0.36,1.98,622000,{"date":1253,"open":1239,"high":1239,"low":1254,"close":1255,"change":1256,"percent_change":1001,"volume":1257,"transactions":9,"vwap":1255},"2026-04-02",17.45,18.2,-0.36,951800,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1248,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1248},"2026-04-01",18.11,19.1,0.22,1.2,1023900,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-31",18.92,19.11,18.12,18.34,-0.39,-2.08,669200,{"date":1275,"open":1230,"high":1276,"low":1277,"close":1278,"change":651,"percent_change":473,"volume":1279,"transactions":9,"vwap":1278},"2026-03-30",19.13,18.57,18.73,602700,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1222,"change":531,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1222},"2026-03-27",19.49,19.63,18.85,-3.42,563800,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1291,"change":212,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-26",18.74,19.62,19.58,3.65,1094300,{"date":1295,"open":1248,"high":1222,"low":1206,"close":1296,"change":127,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-03-25",18.89,2.16,870700,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1224,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1224},"2026-03-24",18.29,18.87,18.09,0.1,0.54,849900,{"date":1308,"open":1309,"high":1221,"low":1310,"close":1311,"change":147,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-23",18.33,17.86,18.39,2.11,819800,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":223,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-20",18.37,18.51,17.85,18.01,-1.64,1295300,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":147,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-03-19",17.9,18.52,17.51,18.31,2.12,1016200,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-18",18.15,18.44,17.48,17.93,-0.52,-2.82,1184700,{"date":1340,"open":1284,"high":1341,"low":1333,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-17",19.14,18.45,-0.23,-1.23,1054500,{"date":1347,"open":1348,"high":1276,"low":1205,"close":1349,"change":993,"percent_change":786,"volume":1350,"transactions":9,"vwap":1349},"2026-03-16",18.99,18.68,1150300,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":396,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-13",19.5,19.7,18.25,18.9,-2.48,1269500,{"date":1360,"open":1361,"high":1146,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-12",20.17,19.34,19.38,-1.01,-4.95,908200,{"date":1368,"open":1108,"high":1126,"low":1369,"close":1100,"change":363,"percent_change":415,"volume":1370,"transactions":9,"vwap":1100},"2026-03-11",19.95,888800,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1081,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1081},"2026-03-10",20.64,20.87,19.99,-0.17,-0.82,887600,{"date":1380,"open":1381,"high":1381,"low":1369,"close":1382,"change":826,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-03-09",21.62,20.63,-3.01,1240300,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1180,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-03-06",22.33,22.54,20.56,21.27,-5.63,1402100,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1388,"change":593,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1388},"2026-03-05",21.54,22.6,3.49,1032700,{"date":1400,"open":1099,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-04",22.41,20.78,21.78,0.79,3.76,916100,{"date":1408,"open":1409,"high":1115,"low":1141,"close":1410,"change":1193,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-03-03",20.11,20.99,2.89,1677100,{"date":1414,"open":1415,"high":1163,"low":1416,"close":1417,"change":201,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-03-02",19.29,18.82,20.4,4.72,1360100,{"date":1421,"open":1422,"high":1423,"low":1246,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-27",18.94,19.52,19.48,0.34,1.78,1775400,{"date":1429,"open":1430,"high":1081,"low":1284,"close":1341,"change":224,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1341},"2026-02-26",20.18,-4.35,1152300,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1271,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-02-25",20.6,20.67,19.83,20.01,-1.91,1197000,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1417,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1417},"2026-02-24",21.08,22,20.15,-0.41,-1.97,2245300,{"date":1450,"open":1423,"high":1451,"low":1452,"close":1170,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1170},"2026-02-23",21.3,19.45,1.49,7.71,2789500,{"date":1457,"open":1246,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-20",19.54,17.36,19.32,2.04,11.81,3461100,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":919,"percent_change":375,"volume":1470,"transactions":9,"vwap":1469},"2026-02-19",16.87,17.76,16.76,17.28,2718200,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":212,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-02-18",16.5,17.09,16.4,17.08,4.21,1957600,{"date":1480,"open":1481,"high":1482,"low":1483,"close":72,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":72},"2026-02-17",16.25,16.69,15.65,0.14,0.86,2162900,{"date":1488,"open":72,"high":1489,"low":1490,"close":1481,"change":111,"percent_change":274,"volume":1491,"transactions":9,"vwap":1481},"2026-02-13",17.16,16,2529000,{"date":1493,"open":1184,"high":1494,"low":1495,"close":1495,"change":662,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-02-12",19.64,16.26,-16.79,2794100,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1458,"change":1377,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1458},"2026-02-11",20.42,20.54,19.21,-4.03,1078100,{"date":1506,"open":1139,"high":1507,"low":1177,"close":1083,"change":793,"percent_change":1297,"volume":1508,"transactions":9,"vwap":1083},"2026-02-10",21.02,800400,{"date":1510,"open":1169,"high":1072,"low":1141,"close":1511,"change":292,"percent_change":253,"volume":1512,"transactions":9,"vwap":1511},"2026-02-09",19.93,858000,{"date":1514,"open":1125,"high":1390,"low":1515,"close":1107,"change":1516,"percent_change":1044,"volume":1517,"transactions":9,"vwap":1107},"2026-02-06",20.02,-0.55,817400,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":473,"volume":1525,"transactions":9,"vwap":1523},"2026-02-05",21.01,21.8,20.28,20.85,-0.2,1031600,{"date":1527,"open":1528,"high":1176,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-04",20.77,20.59,21.049999,0.51,2.48,1022800,{"date":1535,"open":1536,"high":1537,"low":1430,"close":1501,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1501},"2026-02-03",21.47,22.7,-1.19,-5.48,1382600,{"date":1542,"open":1114,"high":1543,"low":1523,"close":1544,"change":793,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-02-02",21.92,21.73,2.02,1501800,{"date":1548,"open":1139,"high":1549,"low":1550,"close":1451,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1451},"2026-01-30",21.32,20,1.11,5.5,1370300,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1178,"change":223,"percent_change":1077,"volume":1559,"transactions":9,"vwap":1178},"2026-01-29",20.49,20.7,20.07,877300,{"date":1561,"open":1125,"high":1507,"low":1562,"close":1556,"change":1271,"percent_change":602,"volume":1563,"transactions":9,"vwap":1556},"2026-01-28",19.97,1133100,{"date":1565,"open":1149,"high":1566,"low":1134,"close":1155,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1155},"2026-01-27",20.89,0.47,2.3,1010200,{"date":1571,"open":1500,"high":1572,"low":1177,"close":1573,"change":1574,"percent_change":1271,"volume":1575,"transactions":9,"vwap":1573},"2026-01-26",20.74,20.41,-0.08,1024600,{"date":1577,"open":1283,"high":1578,"low":1283,"close":1556,"change":264,"percent_change":1052,"volume":1579,"transactions":9,"vwap":1556},"2026-01-23",20.5,924200,{"date":1581,"open":1184,"high":1582,"low":1583,"close":1584,"change":47,"percent_change":720,"volume":1585,"transactions":9,"vwap":1584},"2026-01-22",19.84,19.33,19.61,991400,{"date":1587,"open":1232,"high":1423,"low":1232,"close":1588,"change":1589,"percent_change":927,"volume":1590,"transactions":9,"vwap":1588},"2026-01-21",19.3,0.58,1261300,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1190,"change":223,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1190},"2026-01-20",18.5,19.19,-1.58,1476900,{"date":1598,"open":1599,"high":1283,"low":1327,"close":1600,"change":967,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-01-16",19.23,19.02,-2.26,1863700,{"date":1604,"open":1100,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":426,"volume":1609,"transactions":9,"vwap":1607},"2026-01-15",22.75,18.88,19.46,-0.09,4130500,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-01-14",15.37,20.030001,19.55,4.23,27.61,5291700,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-13",15.82,15.94,15.26,15.32,-0.43,-2.73,695500,{"date":1628,"open":1622,"high":1629,"low":1630,"close":1631,"change":676,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2026-01-12",16.07,15.06,15.75,2.87,840900,{"date":1635,"open":1636,"high":1637,"low":1630,"close":1638,"change":415,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2026-01-09",15.66,15.8,15.31,-2.17,806300,{"date":1642,"open":1643,"high":1644,"low":1623,"close":1483,"change":1624,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1483},"2026-01-08",15.98,16.19,-2.67,773000,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":147,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2026-01-07",15.77,16.09,15.6,16.08,2.42,724900,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":552,"percent_change":1209,"volume":1661,"transactions":9,"vwap":1660},"2026-01-06",15.08,15.78,14.98,15.7,1051700,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":273,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2026-01-05",15.03,15.43,14.97,15.1,-0.13,958700,{"date":1671,"open":1620,"high":1672,"low":1673,"close":1674,"change":826,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2026-01-02",15.83,15.09,15.12,-4.06,803300,{"date":1678,"open":1490,"high":1629,"low":1631,"close":1679,"change":1680,"percent_change":736,"volume":1681,"transactions":9,"vwap":1679},"2025-12-31",15.76,-0.27,631300,{"date":1683,"open":1672,"high":1644,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-12-30",15.71,16.030001,0.13,0.82,674300,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1524,"percent_change":685,"volume":1095,"transactions":9,"vwap":1694},"2025-12-29",16.11,16.18,15.61,15.9,{"date":1696,"open":1697,"high":1692,"low":1698,"close":1697,"change":385,"percent_change":640,"volume":1699,"transactions":9,"vwap":1697},"2025-12-26",16.1,15.81,552200,{"date":1701,"open":1621,"high":1702,"low":1672,"close":1703,"change":1704,"percent_change":1686,"volume":1705,"transactions":9,"vwap":1703},"2025-12-24",16.12,16.01,0.02,298500,{"date":1707,"open":1694,"high":1652,"low":1708,"close":1709,"change":1304,"percent_change":352,"volume":1710,"transactions":9,"vwap":1709},"2025-12-23",15.55,15.99,1073300,{"date":1712,"open":1490,"high":1713,"low":1637,"close":1714,"change":706,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-12-22",16.29,15.89,-0.94,861000,{"date":1718,"open":1495,"high":72,"low":1719,"close":1720,"change":785,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-12-19",15.88,16.040001,-2.31,1311700,{"date":1724,"open":1725,"high":1473,"low":1644,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-12-18",16.35,16.42,0.17,1.05,866300,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1481,"change":793,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1481},"2025-12-17",15.87,16.36,2.72,981200,{"date":1737,"open":1703,"high":1738,"low":1739,"close":1620,"change":1376,"percent_change":293,"volume":1740,"transactions":9,"vwap":1620},"2025-12-16",16.44,15.63,970000,{"date":1742,"open":1743,"high":1743,"low":1637,"close":1709,"change":785,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1709},"2025-12-15",16.52,-2.32,1882900,{"date":1747,"open":1495,"high":1748,"low":1749,"close":1750,"change":1304,"percent_change":802,"volume":1751,"transactions":9,"vwap":1750},"2025-12-12",16.56,15.93,16.37,1121300,{"date":1753,"open":1629,"high":1754,"low":1755,"close":1754,"change":263,"percent_change":1234,"volume":1740,"transactions":9,"vwap":1754},"2025-12-11",16.27,15.91,{"date":1757,"open":1629,"high":1758,"low":1698,"close":1759,"change":1704,"percent_change":1686,"volume":1760,"transactions":9,"vwap":1759},"2025-12-10",16.16,15.97,824500,{"date":1762,"open":1495,"high":94,"low":1636,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-12-09",15.95,-0.47,-2.86,1136100,{"date":1768,"open":1769,"high":1770,"low":1685,"close":1726,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1726},"2025-12-08",16.23,16.57,0.16,0.98,1166600,{"date":1775,"open":1776,"high":1777,"low":1644,"close":1495,"change":1076,"percent_change":602,"volume":1778,"transactions":9,"vwap":1495},"2025-12-05",16.65,16.8,782500,{"date":1780,"open":1776,"high":1781,"low":1782,"close":1770,"change":310,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1770},"2025-12-04",16.7,16.33,-0.72,972800,{"date":1786,"open":1787,"high":1788,"low":1738,"close":1482,"change":1789,"percent_change":893,"volume":879,"transactions":9,"vwap":1482},"2025-12-03",16.67,16.85,-0.11,{"date":1791,"open":1474,"high":1792,"low":1776,"close":1777,"change":706,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1777},"2025-12-02",17.17,-0.88,527600,{"date":1796,"open":1743,"high":1476,"low":1797,"close":1798,"change":263,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-12-01",16.51,16.95,1.8,1027600,{"date":1802,"open":1803,"high":1489,"low":1804,"close":1776,"change":1025,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1776},"2025-11-28",17.049999,16.49,-3.31,516200,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1811,"change":1680,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-11-26",17.24,17.55,17.22,-1.54,680700,{"date":1815,"open":1816,"high":1810,"low":1817,"close":1818,"change":793,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-11-25",17.23,17.11,17.49,2.52,952900,{"date":1822,"open":1743,"high":1823,"low":1754,"close":1824,"change":1305,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-11-24",17.13,17.059999,3.27,1375500,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1743,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1743},"2025-11-21",15.56,16.77,15.36,1.18,7.69,1266700,{"date":1836,"open":1763,"high":1769,"low":1837,"close":1838,"change":967,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-11-20",15.28,15.34,-2.79,908400,{"date":1842,"open":1649,"high":1652,"low":1831,"close":1658,"change":706,"percent_change":1715,"volume":1843,"transactions":9,"vwap":1658},"2025-11-19",835300,{"date":1845,"open":1846,"high":1481,"low":1847,"close":1749,"change":384,"percent_change":38,"volume":1848,"transactions":9,"vwap":1749},"2025-11-18",16.049999,15.64,954000,{"date":1850,"open":1732,"high":1851,"low":1852,"close":1694,"change":511,"percent_change":106,"volume":1853,"transactions":9,"vwap":1694},"2025-11-17",16.75,15.62,1495200,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1714,"change":651,"percent_change":661,"volume":1859,"transactions":9,"vwap":1714},"2025-11-14",15.96,16.17,15.3,1380800,{"date":1861,"open":1473,"high":1468,"low":1490,"close":1629,"change":1336,"percent_change":878,"volume":1862,"transactions":9,"vwap":1629},"2025-11-13",1405300,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1179,"percent_change":1812,"volume":1869,"transactions":9,"vwap":1868},"2025-11-12",16.91,17.2,16.55,16.59,1845700,{"date":1871,"open":1206,"high":1872,"low":1777,"close":1788,"change":652,"percent_change":609,"volume":1873,"transactions":9,"vwap":1788},"2025-11-11",17.67,1511900,{"date":1875,"open":1355,"high":1355,"low":1816,"close":1876,"change":396,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-11-10",17.39,-2.69,1898300,{"date":1880,"open":1424,"high":1881,"low":1882,"close":1216,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1216},"2025-11-07",19.82,16.73,-0.56,-3.04,3242200,{"date":1887,"open":1888,"high":1889,"low":1270,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-11-06",20.34,20.9,18.43,-2.2,-10.66,2599400,{"date":1895,"open":1896,"high":1897,"low":1362,"close":1382,"change":1898,"percent_change":1418,"volume":1899,"transactions":9,"vwap":1382},"2025-11-05",19.75,20.8,0.93,766500,{"date":1901,"open":1191,"high":1369,"low":1192,"close":1354,"change":504,"percent_change":802,"volume":1902,"transactions":9,"vwap":1354},"2025-11-04",528800,{"date":1904,"open":1191,"high":1584,"low":1341,"close":1291,"change":1789,"percent_change":1883,"volume":1905,"transactions":9,"vwap":1291},"2025-11-03",514800,{"date":1907,"open":1896,"high":1896,"low":1261,"close":1908,"change":1909,"percent_change":1910,"volume":1103,"transactions":9,"vwap":1908},"2025-10-31",19.69,0.28,1.44,{"date":1912,"open":1140,"high":1417,"low":1363,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-10-30",19.41,-1.22,-5.91,758400,{"date":1918,"open":1919,"high":1390,"low":1920,"close":1382,"change":1921,"percent_change":396,"volume":1922,"transactions":9,"vwap":1382},"2025-10-29",20.32,20.24,-0.1,750300,{"date":1924,"open":1106,"high":1925,"low":1501,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-10-28",21.33,20.73,-0.28,-1.33,732100,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1520,"change":395,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1520},"2025-10-27",21.5,21.61,20.68,-0.76,841900,{"date":1938,"open":1939,"high":1073,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-10-24",20.21,21.17,1.21,6.06,664500,{"date":1945,"open":1573,"high":1946,"low":1908,"close":1947,"change":480,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-10-23",20.55,19.96,-2.59,542800,{"date":1951,"open":1578,"high":53,"low":1522,"close":1556,"change":273,"percent_change":1921,"volume":1952,"transactions":9,"vwap":1556},"2025-10-22",557600,{"date":1954,"open":1955,"high":1501,"low":1956,"close":1957,"change":243,"percent_change":1825,"volume":1958,"transactions":9,"vwap":1957},"2025-10-21",19.91,19.79,20.51,574600,{"date":1960,"open":1961,"high":1169,"low":1962,"close":1963,"change":38,"percent_change":445,"volume":1964,"transactions":9,"vwap":1963},"2025-10-20",19.81,19.72,19.86,463800,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1179,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-10-17",19.87,19.94,19.4,19.67,-1.3,420400,{"date":1974,"open":1975,"high":1501,"low":1976,"close":1511,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1511},"2025-10-16",20.48,19.71,-0.59,-2.88,485700,{"date":1981,"open":1374,"high":53,"low":1108,"close":1098,"change":1376,"percent_change":1377,"volume":1982,"transactions":9,"vwap":1098},"2025-10-15",654600,{"date":1984,"open":1985,"high":1164,"low":1198,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-10-14",18.96,20.69,1.52,7.93,1086800,{"date":1991,"open":1992,"high":1993,"low":1248,"close":1993,"change":101,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-10-13",18.7,19.17,5.56,743300,{"date":1997,"open":1222,"high":1230,"low":1998,"close":1245,"change":1935,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1245},"2025-10-10",17.95,-4.02,655500,{"date":2002,"open":1913,"high":1424,"low":2003,"close":1267,"change":2004,"percent_change":253,"volume":2005,"transactions":9,"vwap":1267},"2025-10-09",18.83,-0.35,595300,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2010,"change":1668,"percent_change":531,"volume":2011,"transactions":9,"vwap":2010},"2025-10-08",19.6,19.15,19.27,497200,{"date":2013,"open":1956,"high":1550,"low":1192,"close":1969,"change":1271,"percent_change":1447,"volume":2014,"transactions":9,"vwap":1969},"2025-10-07",650400,{"date":2016,"open":1523,"high":1101,"low":1148,"close":1956,"change":405,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1956},"2025-10-06",-3.6,937600,{"date":2020,"open":1283,"high":1501,"low":1283,"close":1163,"change":1772,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1163},"2025-10-03",5.01,864300,{"date":2024,"open":1582,"high":2025,"low":1191,"close":1614,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1614},"2025-10-02",20.040001,-0.42,-2.1,732300,{"date":2030,"open":2031,"high":1558,"low":2010,"close":1562,"change":802,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1562},"2025-10-01",19.35,3.15,848600,{"date":2035,"open":1198,"high":1363,"low":1311,"close":2036,"change":320,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-09-30",19.36,4.59,872900,{"date":2040,"open":2041,"high":2041,"low":1301,"close":1317,"change":1256,"percent_change":1439,"volume":2042,"transactions":9,"vwap":1317},"2025-09-29",19.09,572600,{"date":2044,"open":2045,"high":2046,"low":1335,"close":1302,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1302},"2025-09-26",18.030001,19.040001,0.96,5.36,658900,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2054,"change":1624,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-09-25",18.32,17.71,17.91,-2.34,1111600,{"date":2058,"open":1342,"high":2059,"low":2060,"close":1270,"change":1127,"percent_change":1680,"volume":2061,"transactions":9,"vwap":1270},"2025-09-24",18.54,18.02,662800,{"date":2063,"open":1415,"high":1354,"low":2064,"close":1311,"change":405,"percent_change":2065,"volume":1227,"transactions":9,"vwap":1311},"2025-09-23",18.38,-3.87,{"date":2067,"open":2059,"high":1231,"low":1593,"close":1276,"change":67,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1276},"2025-09-22",2.19,783000,{"date":2071,"open":1192,"high":1424,"low":2072,"close":1190,"change":652,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1190},"2025-09-19",18.61,-2.8,1681200,{"date":2076,"open":2077,"high":2078,"low":1221,"close":1231,"change":122,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1231},"2025-09-18",19.28,19.56,1.32,728100,{"date":2082,"open":1342,"high":2083,"low":1311,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-09-17",19.88,19.01,0.52,2.81,1429800,{"date":2089,"open":2090,"high":2091,"low":2092,"close":1224,"change":857,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1224},"2025-09-16",18.23,19.07,18.13,1.43,1473000,{"date":2096,"open":1260,"high":1890,"low":2097,"close":2090,"change":273,"percent_change":1789,"volume":2098,"transactions":9,"vwap":2090},"2025-09-15",17.69,1751100,{"date":2100,"open":1422,"high":1422,"low":1319,"close":1355,"change":885,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1355},"2025-09-12",-3.74,1345400,{"date":2104,"open":2105,"high":1896,"low":1245,"close":1985,"change":252,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1985},"2025-09-11",19.59,-3.22,2382200,{"date":2109,"open":1149,"high":1185,"low":1969,"close":2105,"change":685,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2105},"2025-09-10",-5.95,1601700,{"date":2113,"open":1123,"high":1123,"low":1986,"close":1164,"change":364,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1164},"2025-09-09",-1,522300,{"date":2117,"open":1374,"high":1156,"low":2118,"close":2119,"change":38,"percent_change":926,"volume":2120,"transactions":9,"vwap":2119},"2025-09-08",20.16,21.040001,702200,{"date":2122,"open":1522,"high":2123,"low":1445,"close":1523,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1523},"2025-09-05",21.2,0.62,3.06,873700,{"date":2128,"open":1437,"high":2129,"low":1458,"close":2129,"change":374,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-09-04",20.23,1.97,402300,{"date":2133,"open":2134,"high":1957,"low":2135,"close":1582,"change":2136,"percent_change":2106,"volume":2137,"transactions":9,"vwap":1582},"2025-09-03",20.31,19.57,-0.66,760000,{"date":2139,"open":1572,"high":1158,"low":2140,"close":1578,"change":1927,"percent_change":584,"volume":2141,"transactions":9,"vwap":1578},"2025-09-02",20.43,617700,{"date":2143,"open":1139,"high":1566,"low":1139,"close":1402,"change":952,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1402},"2025-08-29",3.64,1062900,{"date":2147,"open":2148,"high":2148,"low":1494,"close":2149,"change":274,"percent_change":223,"volume":2150,"transactions":9,"vwap":2149},"2025-08-28",20.27,20.049999,458500,{"date":2152,"open":2148,"high":1957,"low":1969,"close":1409,"change":1128,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1409},"2025-08-27",-1.18,638400,{"date":2156,"open":1402,"high":1390,"low":1409,"close":1142,"change":415,"percent_change":1320,"volume":2157,"transactions":9,"vwap":1142},"2025-08-26",923500,{"date":2159,"open":2160,"high":1566,"low":1132,"close":1986,"change":274,"percent_change":282,"volume":2161,"transactions":9,"vwap":1986},"2025-08-25",20.62,846300,{"date":2163,"open":1963,"high":2164,"low":1171,"close":2165,"change":1119,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-08-22",21.24,20.75,5.6,947400,{"date":2169,"open":2170,"high":1946,"low":1283,"close":2171,"change":893,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-08-21",20.1,19.65,-3.2,950800,{"date":2175,"open":1562,"high":2176,"low":2083,"close":1107,"change":1118,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1107},"2025-08-20",20.76,1.15,1709200,{"date":2180,"open":2171,"high":2181,"low":2182,"close":1558,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1558},"2025-08-19",20.25,19.47,0.64,3.29,1023200,{"date":2187,"open":1422,"high":2188,"low":2003,"close":1184,"change":1531,"percent_change":1085,"volume":2189,"transactions":9,"vwap":1184},"2025-08-18",20.14,1475000,{"date":2191,"open":2192,"high":2193,"low":1270,"close":1267,"change":122,"percent_change":81,"volume":2194,"transactions":9,"vwap":1267},"2025-08-15",18.8,18.93,1070300,{"date":2196,"open":2197,"high":2198,"low":1324,"close":1246,"change":384,"percent_change":1771,"volume":2199,"transactions":9,"vwap":1246},"2025-08-14",18.28,18.79,1419800,{"date":2201,"open":2202,"high":1222,"low":2203,"close":2204,"change":176,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-08-13",17.65,17.35,18.64,5.67,1433900,{"date":2208,"open":563,"high":2209,"low":2210,"close":2211,"change":2177,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-08-12",18.19,16.58,17.64,6.97,1544300,{"date":2215,"open":2216,"high":2217,"low":1758,"close":1804,"change":2218,"percent_change":1431,"volume":2219,"transactions":9,"vwap":1804},"2025-08-11",17.41,17.59,-0.75,1511300,{"date":2221,"open":2222,"high":2223,"low":180,"close":1809,"change":142,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1809},"2025-08-08",15.23,17.33,1.89,2129400,{"date":2227,"open":2228,"high":1326,"low":2229,"close":2230,"change":223,"percent_change":454,"volume":2231,"transactions":9,"vwap":2230},"2025-08-07",17.44,16.86,16.92,1427100,{"date":2233,"open":2216,"high":1467,"low":2234,"close":1811,"change":1680,"percent_change":1812,"volume":2235,"transactions":9,"vwap":1811},"2025-08-06",16.89,1319200,{"date":2237,"open":2238,"high":2211,"low":1817,"close":1818,"change":106,"percent_change":1425,"volume":2239,"transactions":9,"vwap":1818},"2025-08-05",17.43,889500,{"date":2241,"open":1318,"high":2242,"low":2243,"close":2238,"change":2026,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2238},"2025-08-04",18.14,17.38,-2.35,643800,{"date":2247,"open":2209,"high":2248,"low":1459,"close":1318,"change":1225,"percent_change":1645,"volume":2249,"transactions":9,"vwap":1318},"2025-08-01",18.21,945600,{"date":2251,"open":2252,"high":2253,"low":2254,"close":1270,"change":1680,"percent_change":2255,"volume":2256,"transactions":9,"vwap":1270},"2025-07-31",18.41,18.62,17.92,-1.45,786300,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2072,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2072},"2025-07-30",19.16,19.25,18.46,-0.73,-3.77,631100,{"date":2266,"open":1290,"high":1976,"low":2267,"close":1362,"change":472,"percent_change":736,"volume":2268,"transactions":9,"vwap":1362},"2025-07-29",19.18,591900,{"date":2270,"open":1962,"high":1169,"low":2271,"close":1970,"change":1668,"percent_change":2136,"volume":2272,"transactions":9,"vwap":1970},"2025-07-28",19.51,542300,{"date":2274,"open":1171,"high":1375,"low":2182,"close":2275,"change":919,"percent_change":88,"volume":2276,"transactions":9,"vwap":2275},"2025-07-25",19.8,559100,{"date":2278,"open":1573,"high":1946,"low":2008,"close":2008,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2008},"2025-07-24",-0.92,-4.48,669100,{"date":2283,"open":2188,"high":1098,"low":2083,"close":1098,"change":552,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1098},"2025-07-23",3.01,726500,{"date":2287,"open":1289,"high":1445,"low":2288,"close":1177,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":1177},"2025-07-22",18.66,1.35,7.27,950400,{"date":2293,"open":2294,"high":1369,"low":1890,"close":1277,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":1277},"2025-07-21",19.89,-1.25,-6.31,901400,{"date":2299,"open":1556,"high":2160,"low":1458,"close":1881,"change":1336,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1881},"2025-07-18",-2.56,1263200,{"date":2303,"open":1494,"high":1500,"low":1494,"close":1888,"change":243,"percent_change":2304,"volume":2305,"transactions":9,"vwap":1888},"2025-07-17",3.3,928400,{"date":2307,"open":1888,"high":1382,"low":2271,"close":1908,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":1908},"2025-07-16",-0.19,-0.96,612500,{"date":2312,"open":1926,"high":1106,"low":1967,"close":2083,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2083},"2025-07-15",-0.79,-3.82,732000,{"date":2317,"open":1099,"high":1925,"low":1147,"close":1436,"change":1225,"percent_change":1744,"volume":2318,"transactions":9,"vwap":1436},"2025-07-14",596200,{"date":2320,"open":2321,"high":1543,"low":1101,"close":1117,"change":1715,"percent_change":2322,"volume":2323,"transactions":9,"vwap":1117},"2025-07-11",21.87,-4.25,455500,{"date":2325,"open":1403,"high":1066,"low":2326,"close":2327,"change":444,"percent_change":1987,"volume":2328,"transactions":9,"vwap":2327},"2025-07-10",21.52,22.1,656100,{"date":2330,"open":2331,"high":2332,"low":1084,"close":2333,"change":2334,"percent_change":2255,"volume":2335,"transactions":9,"vwap":2333},"2025-07-09",22.030001,22.28,21.77,-0.32,424900,{"date":2337,"open":1073,"high":2338,"low":1549,"close":2339,"change":1485,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-07-08",22.76,22.09,4.05,600200,{"date":2343,"open":2344,"high":2321,"low":2345,"close":1123,"change":1109,"percent_change":2346,"volume":2347,"transactions":9,"vwap":1123},"2025-07-07",21.45,20.96,-3.15,737900,{"date":2349,"open":2350,"high":2351,"low":2352,"close":1543,"change":1608,"percent_change":1446,"volume":2353,"transactions":9,"vwap":1543},"2025-07-03",21.94,22.17,21.56,367600,{"date":2355,"open":2356,"high":2356,"low":2357,"close":2358,"change":1704,"percent_change":385,"volume":2359,"transactions":9,"vwap":2358},"2025-07-02",22.16,21.39,22.01,650300,{"date":2361,"open":1946,"high":2362,"low":1163,"close":2363,"change":2079,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-07-01",22.42,21.99,6.39,833600,{"date":2367,"open":1889,"high":2368,"low":1436,"close":1436,"change":364,"percent_change":1364,"volume":2369,"transactions":9,"vwap":1436},"2025-06-30",21.36,745200,{"date":2371,"open":1099,"high":2372,"low":1147,"close":1155,"change":395,"percent_change":1935,"volume":2373,"transactions":9,"vwap":1155},"2025-06-27",21.35,1603100,{"date":2375,"open":1390,"high":2376,"low":2377,"close":2119,"change":111,"percent_change":1127,"volume":2378,"transactions":9,"vwap":2119},"2025-06-26",21.76,20.92,512800,{"date":2380,"open":1933,"high":1544,"low":1091,"close":1530,"change":893,"percent_change":2381,"volume":2382,"transactions":9,"vwap":1530},"2025-06-25",-3,643000,{"date":2384,"open":1390,"high":2385,"low":1940,"close":2386,"change":2085,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-06-24",21.97,21.7,2.46,439700,{"date":2390,"open":2350,"high":2391,"low":1146,"close":2392,"change":2262,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-06-23",22.08,21.18,-3.33,472600,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":967,"percent_change":1447,"volume":2401,"transactions":9,"vwap":2400},"2025-06-20",22.44,22.55,21.57,21.91,944000,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":1249,"percent_change":2408,"volume":2310,"transactions":9,"vwap":2407},"2025-06-18",21.95,22.48,21.88,22.35,1.64,{"date":2410,"open":2386,"high":2362,"low":2386,"close":2363,"change":856,"percent_change":934,"volume":2411,"transactions":9,"vwap":2363},"2025-06-17",456100,{"date":2413,"open":2414,"high":2350,"low":2415,"close":2400,"change":444,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2400},"2025-06-16",21.74,21.22,1.53,473100,{"date":2419,"open":2415,"high":2420,"low":1156,"close":2421,"change":309,"percent_change":2308,"volume":2422,"transactions":9,"vwap":2421},"2025-06-13",21.68,21.58,413800,{"date":2424,"open":2425,"high":1543,"low":2426,"close":1381,"change":1624,"percent_change":2427,"volume":2428,"transactions":9,"vwap":1381},"2025-06-12",21.85,21.51,-1.95,355600,{"date":2430,"open":2431,"high":2432,"low":2414,"close":2431,"change":384,"percent_change":1484,"volume":2433,"transactions":9,"vwap":2431},"2025-06-11",22.049999,22.38,561900,{"date":2435,"open":1381,"high":2432,"low":1176,"close":2436,"change":243,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-06-10",22.02,3.04,764600,{"date":2440,"open":2344,"high":2441,"low":1897,"close":1162,"change":1172,"percent_change":935,"volume":2442,"transactions":9,"vwap":1162},"2025-06-09",21.65,759000,{"date":2444,"open":1888,"high":2368,"low":1888,"close":2445,"change":88,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-06-06",21.1,5.08,633400,{"date":2449,"open":2450,"high":1556,"low":1369,"close":1139,"change":384,"percent_change":462,"volume":2451,"transactions":9,"vwap":1139},"2025-06-05",20.059999,646400,{"date":2453,"open":1185,"high":1572,"low":1515,"close":2149,"change":1271,"percent_change":1439,"volume":2454,"transactions":9,"vwap":2149},"2025-06-04",594500,{"date":2456,"open":1074,"high":1435,"low":1562,"close":2457,"change":1484,"percent_change":212,"volume":2458,"transactions":9,"vwap":2457},"2025-06-03",20.44,984800,{"date":2460,"open":2119,"high":2461,"low":1178,"close":1107,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":1107},"2025-06-02",21.09,-0.81,-3.84,751700,{"date":2466,"open":2377,"high":1073,"low":1146,"close":1089,"change":1704,"percent_change":385,"volume":2467,"transactions":9,"vwap":1089},"2025-05-30",869000,{"date":2469,"open":1925,"high":2357,"low":1566,"close":2461,"change":274,"percent_change":1927,"volume":2470,"transactions":9,"vwap":2461},"2025-05-29",301100,{"date":2472,"open":2473,"high":1381,"low":53,"close":2474,"change":472,"percent_change":1812,"volume":2475,"transactions":9,"vwap":2474},"2025-05-28",21.41,21.15,453900,{"date":2477,"open":2123,"high":2421,"low":2176,"close":1090,"change":1208,"percent_change":2478,"volume":2479,"transactions":9,"vwap":1090},"2025-05-27",3.42,556600,{"date":2481,"open":2415,"high":1536,"low":1946,"close":1528,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":1528},"2025-05-23",-0.9,-4.15,592300,{"date":2486,"open":2376,"high":2487,"low":2326,"close":2488,"change":967,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-05-22",22.11,21.67,-1.99,416700,{"date":2492,"open":2493,"high":2494,"low":2436,"close":2487,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2487},"2025-05-21",22.53,22.73,-0.83,-3.62,466500,{"date":2499,"open":1388,"high":2500,"low":2501,"close":2502,"change":2085,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},"2025-05-20",23.28,22.34,22.94,2.32,688200,{"date":2506,"open":2332,"high":2507,"low":2431,"close":2362,"change":1680,"percent_change":1538,"volume":2508,"transactions":9,"vwap":2362},"2025-05-19",22.56,626300,{"date":2510,"open":2511,"high":2512,"low":2331,"close":2513,"change":47,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-05-16",22.3,22.74,22.69,1.39,507500,{"date":2517,"open":1395,"high":2518,"low":2519,"close":2432,"change":802,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2432},"2025-05-15",22.43,21.31,2.8,703100,{"date":2523,"open":2420,"high":2524,"low":1162,"close":2333,"change":1304,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2333},"2025-05-14",21.93,0.46,636500,{"date":2528,"open":2529,"high":2530,"low":2441,"close":2488,"change":2309,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2488},"2025-05-13",22.57,22.9,-4.24,757500,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":352,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2538},"2025-05-12",23.02,23.71,22.49,22.63,2.86,1160200,{"date":2542,"open":1066,"high":2543,"low":1146,"close":1444,"change":553,"percent_change":2544,"volume":2545,"transactions":9,"vwap":1444},"2025-05-09",23.74,8.21,2017100,{"date":2547,"open":1584,"high":1986,"low":2135,"close":1132,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":1132},"2025-05-08",0.72,3.67,1741100,{"date":2552,"open":1896,"high":2118,"low":2553,"close":1584,"change":384,"percent_change":462,"volume":2554,"transactions":9,"vwap":1584},"2025-05-07",19.39,667600,{"date":2556,"open":1896,"high":1550,"low":2182,"close":1291,"change":223,"percent_change":2557,"volume":2558,"transactions":9,"vwap":1291},"2025-05-06",-1.51,803600,{"date":2560,"open":1126,"high":1520,"low":1437,"close":2083,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2083},"2025-05-05",-1.36,-6.4,1590600,{"date":2565,"open":1572,"high":1084,"low":1578,"close":2164,"change":1687,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2164},"2025-05-02",4.02,810900,{"date":2569,"open":1934,"high":2445,"low":2570,"close":1500,"change":111,"percent_change":1127,"volume":2571,"transactions":9,"vwap":1500},"2025-05-01",19.9,1046200,{"date":2573,"open":2025,"high":1382,"low":1583,"close":2140,"change":857,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2140},"2025-04-30",1.29,815300,{"date":2577,"open":1607,"high":1163,"low":1502,"close":1361,"change":1687,"percent_change":2578,"volume":2579,"transactions":9,"vwap":1361},"2025-04-29",4.24,1178300,{"date":2581,"open":1594,"high":1614,"low":1416,"close":2031,"change":1771,"percent_change":728,"volume":2582,"transactions":9,"vwap":2031},"2025-04-28",788000,{"date":2584,"open":1213,"high":1594,"low":2242,"close":1594,"change":552,"percent_change":2585,"volume":2586,"transactions":9,"vwap":1594},"2025-04-25",3.23,853100,{"date":2588,"open":2045,"high":2192,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-04-24",17.81,18.59,0.42,2.31,847400,{"date":2595,"open":1213,"high":1291,"low":1260,"close":2596,"change":1686,"percent_change":2548,"volume":2597,"transactions":9,"vwap":2596},"2025-04-23",18.17,1288600,{"date":184,"open":2599,"high":2600,"low":2601,"close":2602,"change":73,"percent_change":1909,"volume":2603,"transactions":9,"vwap":2602},17.99,18.4,17.53,18.040001,2000300]