[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMRC":3,"homepage-market-summary":30,"stock-historical-AMRC":173},{"ticker":4,"date":5,"profile":6,"quote":14},"AMRC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Ameresco, Inc.","NYSE",null,"CONSTRUCTION - SPECIAL TRADE CONTRACTORS","Ameresco Inc is an energy infrastructure solutions provider dedicated to helping customers reduce costs, enhance resilience, and decarbonize to net zero in the energy transition. Its comprehensive portfolio includes implementing smart energy efficiency solutions, upgrading aging infrastructure, and developing, constructing, and operating distributed energy resources. Its solutions range from upgrades to facility's energy infrastructure to the development, construction and operation of renewable energy plants combined with tailored financial solutions. Its segments include North America Regions, U.S. Federal, Renewable Fuels, Europe, and Others. The majority of the revenue is derived from North America Regions segment.","1,601","Framingham, MA",{"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},21.57,21.63,22.4799,21.53,21,0.57,2.71,380426.744664,7683,21.7364,101.86,3.91,255093.58140957227,18,4075,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":183},365,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},44.93,8.67,614760,224387244.244007,122.83,"2025-04-22",[184,185,195,206,216,226,237,247,258,269,279,289,300,311,321,332,342,352,363,372,381,390,400,410,421,432,440,450,461,470,481,492,503,514,525,535,546,557,568,579,590,599,610,619,629,639,649,660,671,680,688,698,709,718,729,737,746,753,761,768,776,783,792,799,807,814,823,831,838,847,855,863,872,881,889,897,905,912,917,926,934,942,949,957,966,975,984,993,1002,1010,1018,1026,1034,1040,1046,1054,1062,1069,1077,1083,1092,1100,1107,1116,1123,1130,1138,1146,1154,1159,1166,1170,1175,1183,1191,1198,1204,1212,1218,1225,1231,1239,1245,1251,1257,1264,1270,1278,1286,1292,1299,1307,1314,1323,1330,1338,1344,1351,1358,1364,1370,1378,1386,1393,1399,1407,1412,1418,1424,1430,1438,1446,1452,1459,1466,1474,1482,1490,1498,1503,1510,1516,1524,1529,1538,1545,1553,1559,1568,1574,1583,1589,1595,1603,1609,1615,1621,1628,1633,1642,1649,1657,1663,1671,1678,1686,1693,1697,1702,1710,1716,1723,1729,1736,1743,1751,1759,1764,1770,1776,1783,1788,1794,1799,1804,1811,1816,1822,1829,1837,1844,1853,1859,1866,1873,1882,1889,1895,1902,1907,1913,1920,1928,1936,1944,1951,1959,1968,1976,1983,1990,1999,2007,2016,2024,2032,2041,2049,2054,2062,2070,2079,2086,2094,2099,2105,2112,2120,2127,2135,2143,2151,2157,2165,2172,2178,2184,2192,2198,2203,2209,2214,2222,2230,2234,2239,2244,2248,2255,2262,2269,2275,2282,2286,2290,2295,2300,2306,2311,2318,2324,2331,2337,2342,2348,2355,2362,2370,2377,2385,2393,2400,2408,2415,2424,2432,2440,2447,2455,2461,2469,2475,2483,2489,2495,2502,2508,2515,2522,2528,2536,2545,2551,2557,2563,2571,2578,2586,2593,2600,2606,2613,2619,2627,2635,2643,2649,2653,2660,2667,2671,2678,2685,2693,2700,2707,2715,2722,2729,2735,2743,2750,2756,2763,2771,2778,2786,2791,2799,2805,2811,2818,2823,2831,2838,2847,2855,2863,2870,2878,2886,2893,2901,2908,2915],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",20.65,21.23,20.18,0.29,1.4,588034.96113,10144,20.8559,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",21.29,21.555,20.68,20.71,-0.32,-1.52,477431.466103,8013,20.9557,{"date":207,"open":200,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",21.3199,20.37,21.03,0.71,3.49,700046.326391,10629,20.9178,{"date":217,"open":210,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",21.355,20.26,20.32,-1.16,-5.4,457024.184277,8597,20.4919,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",21.98,22.31,21.39,21.48,-0.19,-0.88,613204.004778,10097,21.6118,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",22.09,20.96,21.67,-1.06,-4.66,481113.601274,11095,21.5683,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",23.92,24.085,22.7,22.73,-1.49,-6.15,399797.374785,8130,23.0563,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",24.32,24.5,23.84,24.22,0.14,0.58,612482.165181,8462,24.1305,{"date":270,"open":261,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",24.65,23.8,24.08,0.33,1.39,467786.659675,8255,24.1412,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",24.225,22.91,23.75,0.05,0.21,1235295.296803,10235,23.7353,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",23.55,24.54,23.3,23.7,0.84,3.67,639586.991847,8787,23.9263,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",22.9,22.99,22.22,22.86,0.51,2.28,454371.31524,8311,22.718,{"date":312,"open":303,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",23.12,21.81,22.35,-0.33,-1.46,808992.002042,12489,22.461,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",22.6,23.37,22.41,22.68,-1.1,-4.63,924178.582951,11488,22.7303,{"date":333,"open":334,"high":335,"low":334,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",23.1,24.09,23.78,0.99,4.34,516621.159913,8355,23.8676,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":113,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",22.13,23.145,22.05,22.79,-0.04,692001.558508,10983,22.7775,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",23.96,24.355,22.65,22.8,-1.13,-4.72,453236.637731,7085,22.9931,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":133,"percent_change":89,"volume":369,"transactions":370,"vwap":371},"2026-09-08",23.5,24.53,23.46,23.93,580596.553811,10760,24.0341,{"date":373,"open":357,"high":374,"low":375,"close":376,"change":148,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",23.44,22.525,23.15,1.67,605156.998492,12525,22.9822,{"date":382,"open":383,"high":357,"low":16,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",21.96,22.77,0.95,4.35,723115.223776,11553,22.5097,{"date":391,"open":315,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",22.92,21.77,21.82,-0.78,-3.45,736713.696746,11580,22.0261,{"date":401,"open":402,"high":403,"low":404,"close":323,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",22,22.645,21.91,0.48,2.17,802596.528596,13444,22.4125,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",21.75,22.37,21.68,22.12,0.13,0.59,571782.115171,9025,22.091,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",23.35,23.47,21.83,21.99,-0.92,-4.02,618610.271147,8995,22.1736,{"date":433,"open":434,"high":334,"low":413,"close":282,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",23,0.75,3.38,688498.283131,9136,22.8276,{"date":441,"open":442,"high":434,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",22.85,21.6,22.16,0.09,0.41,642468.259167,9343,22.1042,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",21.52,22.44,20.62,22.07,1.1,5.25,995591.809927,13046,21.8398,{"date":462,"open":463,"high":197,"low":209,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",21.19,20.97,-0.41,-1.92,965398.573372,15168,20.858,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",22.51,22.63,21.3,21.38,-0.81,-3.65,791514.187915,13337,21.6588,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",24.41,24.47,22.065,22.19,-3.16,-12.47,1934962.125869,25196,22.7159,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",25.74,26.73,25.275,25.35,-0.14,-0.55,629895.312615,13193,25.6773,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",26.65,26.97,25.43,25.49,-3.01,-10.56,984680.542804,15103,25.9014,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",28.2,28.62,27.775,28.5,0.6,2.15,447452.090279,10262,28.3072,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":128,"volume":532,"transactions":533,"vwap":534},"2026-08-14",27.47,28.82,27.4572,27.9,0.11,400656.766704,9322,28.0408,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",27.19,28.09,27.13,27.79,0.18,0.65,423425.210416,7417,27.7576,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",28.17,28.44,27.04,27.61,1.72,6.64,466456.398115,8721,27.6428,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-11",25.87,26.4299,25.29,25.89,0.61,2.41,427300.474674,8153,25.9297,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",25.6,25.8311,24.5811,25.28,-0.37,-1.44,568650.234989,8614,25.1273,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",26.38,26.84,25.4,25.65,0.1,0.39,496899.537016,9484,25.8491,{"date":591,"open":592,"high":550,"low":497,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",25.54,25.55,-0.11,-0.43,837372.672059,14081,25.8534,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",27.66,27.69,25.36,25.66,-2.28,-8.16,788579.989935,16171,26.4337,{"date":611,"open":612,"high":612,"low":613,"close":614,"change":615,"percent_change":392,"volume":616,"transactions":617,"vwap":618},"2026-08-04",31.93,27.33,27.94,5.21,2994161.225185,42262,28.8154,{"date":620,"open":621,"high":622,"low":623,"close":252,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",20.67,23.23,20.645,1.66,7.88,848094.362403,15861,22.6992,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":446,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-31",21.44,21.705,20.47,21.07,1.98,602948.244442,10702,21.0662,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":521,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",19.71,20.9,19.08,20.66,11.62,595133.033092,13503,20.4709,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",19.79,20.09,18.375,18.51,-1.15,-5.85,699977.230772,13302,18.868,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",20.19,20.7,18.5807,19.66,-1.43,-6.78,638721.879192,12652,19.4945,{"date":672,"open":453,"high":453,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-27",20.795,21.09,-0.66,-3.03,724422.16631,11774,21.1316,{"date":681,"open":354,"high":354,"low":682,"close":412,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-24",21.55,-1.82,-7.72,370193.916272,7069,22.0783,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":541,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-23",23.14,23.893,23.07,23.57,0.77,324966.297467,7372,23.5411,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-22",22.97,23.82,22.93,23.39,0.27,1.17,428856.388691,7435,23.3881,{"date":710,"open":711,"high":712,"low":713,"close":313,"change":20,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-21",22.89,23.528,22.58,2.53,402759.889288,8919,23.1547,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-20",23.28,23.6443,22.45,22.55,-0.56,-2.42,474804.720874,9115,22.7001,{"date":730,"open":723,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-17",23.83,22.46,23.11,-0.48,-2.03,683800,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-16",24,24.18,22.83,23.59,-1.09,-4.42,599100,{"date":747,"open":66,"high":748,"low":749,"close":750,"change":201,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-07-15",25.76,24.36,24.68,-1.28,314000,{"date":754,"open":755,"high":756,"low":757,"close":66,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":66},"2026-07-14",24.8,25.47,24.49,1.25,5.26,564900,{"date":762,"open":749,"high":763,"low":764,"close":283,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":283},"2026-07-13",24.46,23.64,-1.19,-4.77,484800,{"date":769,"open":770,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-10",26.030001,24.88,24.94,-0.71,-2.77,278500,{"date":777,"open":778,"high":779,"low":780,"close":584,"change":446,"percent_change":781,"volume":782,"transactions":9,"vwap":584},"2026-07-09",26.1,26.4,25.3,1.62,416100,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-08",24.72,25.37,24.63,25.24,-0.25,-0.98,499500,{"date":793,"open":794,"high":794,"low":795,"close":508,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":508},"2026-07-07",26.44,24.85,-1.56,-5.77,465700,{"date":800,"open":801,"high":802,"low":570,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-06",25.72,27.11,27.049999,1.65,6.5,483000,{"date":808,"open":809,"high":810,"low":811,"close":583,"change":358,"percent_change":812,"volume":813,"transactions":9,"vwap":583},"2026-07-02",26.93,27.56,24.34,-4.26,566900,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-01",27.1,27.91,25.95,26.53,-1.07,-3.88,498700,{"date":824,"open":506,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-30",27.78,26.75,27.6,1.03,3.88,435400,{"date":832,"open":833,"high":613,"low":834,"close":835,"change":789,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-29",26.98,25.8,26.57,-0.93,549000,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-26",26.81,27.54,26.35,26.82,-0.94,-3.39,907200,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":190,"volume":854,"transactions":9,"vwap":852},"2026-06-25",28.1,28.61,26.96,27.76,0.08,570100,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":201,"volume":862,"transactions":9,"vwap":860},"2026-06-24",27.45,28.43,27.07,27.68,-0.09,351200,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-23",27.5,28.83,27,27.77,-1.17,-4.04,719000,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-22",28.16,29.2,28.13,28.94,0.3,1.05,541900,{"date":882,"open":883,"high":884,"low":865,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-18",27.75,28.69,28.64,1.35,4.95,854700,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":264,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-17",27.71,29.18,26.79,27.29,0.52,638400,{"date":898,"open":899,"high":900,"low":803,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-16",28.01,28.59,27.15,-0.99,-3.52,623100,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":853,"percent_change":190,"volume":911,"transactions":9,"vwap":910},"2026-06-15",28.98,29.39,28.049999,28.14,523700,{"date":913,"open":914,"high":907,"low":868,"close":915,"change":541,"percent_change":542,"volume":916,"transactions":9,"vwap":915},"2026-06-12",28.07,28.059999,444900,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-11",26.27,27.96,25.92,27.88,2.09,8.1,434400,{"date":927,"open":819,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-10",26.92,25.27,25.79,-1.14,-4.23,892200,{"date":935,"open":936,"high":937,"low":938,"close":809,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":809},"2026-06-09",27.92,28.52,25.93,-0.83,-2.99,727400,{"date":943,"open":944,"high":945,"low":841,"close":852,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":852},"2026-06-08",29.37,29.5,-0.7,-2.46,721300,{"date":950,"open":951,"high":612,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-05",31.75,26.32,28.46,-4.27,-13.05,1628900,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-04",32.49,33.24,32.24,32.73,-0.6,-1.8,397500,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-03",35.35,36.28,32.96,33.33,-2.74,-7.6,620000,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-02",34.7,36.82,34.029999,36.07,1.47,4.25,467900,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-01",35.32,35.33,34.02,34.6,-1.38,-3.84,354000,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-29",36.59,36.92,34.66,35.98,-0.58,-1.59,526400,{"date":1003,"open":1004,"high":996,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-28",35.6,35.27,36.56,0.62,1.73,457900,{"date":1011,"open":1012,"high":1013,"low":977,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-27",35.75,37.14,35.94,0.43,1.21,715000,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-26",33.47,36.39,35.51,3.74,11.77,1315700,{"date":1027,"open":1028,"high":959,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-22",29.81,29.65,31.77,1.55,5.13,648100,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1038,"change":211,"percent_change":564,"volume":1039,"transactions":9,"vwap":1038},"2026-05-21",29.07,30.65,30.22,405400,{"date":1041,"open":1042,"high":1043,"low":519,"close":1042,"change":265,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-20",29.51,30.1,2,582500,{"date":1047,"open":1048,"high":1049,"low":891,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-19",30.72,31.08,28.93,-2.09,-6.74,926100,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":974,"transactions":9,"vwap":1059},"2026-05-18",33.029999,33.49,30.48,31.02,-2.01,-6.09,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1056,"change":789,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1056},"2026-05-15",32.16,34.35,31.73,-0.75,1047100,{"date":1070,"open":1071,"high":1072,"low":549,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-14",29.33,33.61,33.28,4.3,14.84,1482600,{"date":1078,"open":945,"high":1079,"low":1080,"close":907,"change":789,"percent_change":1081,"volume":1082,"transactions":9,"vwap":907},"2026-05-13",30.21,28.22,-0.86,495700,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-12",30.01,30.059999,28.34,29.23,-1.35,-4.41,378200,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1007,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-05-11",30,30.93,29.93,30.58,2.07,359900,{"date":1101,"open":1038,"high":1102,"low":1103,"close":1104,"change":704,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-05-08",30.74,29.36,29.96,0.91,406200,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-07",31.57,31.79,29.61,29.69,-1.86,-5.9,429100,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":133,"percent_change":714,"volume":1122,"transactions":9,"vwap":1121},"2026-05-06",30.97,32.74,29.87,31.55,648600,{"date":1124,"open":1125,"high":1126,"low":1042,"close":1127,"change":773,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-05-05",29.72,33,30.77,-2.26,882800,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":148,"volume":1137,"transactions":9,"vwap":1135},"2026-05-04",31.31,32.32,31,31.48,0.12,558000,{"date":1139,"open":1140,"high":1141,"low":945,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-01",29.56,31.51,31.36,1.77,5.98,607400,{"date":1147,"open":1148,"high":1149,"low":539,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-30",27.64,29.62,29.59,2.3,8.43,484600,{"date":1155,"open":825,"high":825,"low":840,"close":894,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":894},"2026-04-29",-0.45,-1.62,331500,{"date":1160,"open":865,"high":530,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-28",26.86,27.74,-0.17,-0.61,323400,{"date":1167,"open":874,"high":528,"low":1168,"close":817,"change":113,"percent_change":348,"volume":1169,"transactions":9,"vwap":817},"2026-04-27",27.49,408400,{"date":1171,"open":922,"high":910,"low":1172,"close":936,"change":1173,"percent_change":265,"volume":1174,"transactions":9,"vwap":936},"2026-04-24",27.44,0.16,450200,{"date":1176,"open":1177,"high":1178,"low":1179,"close":852,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":852},"2026-04-23",27.81,28.25,26.67,0.22,0.8,551300,{"date":1184,"open":1185,"high":1186,"low":1187,"close":841,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":841},"2026-04-22",27.53,28.81,27.09,0.79,2.95,415500,{"date":1192,"open":1193,"high":1194,"low":819,"close":826,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":826},"2026-04-21",26.91,27.86,-0.16,-0.59,511200,{"date":1199,"open":1200,"high":867,"low":508,"close":1193,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1193},"2026-04-20",25.64,1.04,4.02,400400,{"date":1205,"open":1206,"high":1207,"low":1208,"close":559,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":559},"2026-04-17",25.59,26.17,25.41,0.86,3.44,437600,{"date":1213,"open":1214,"high":748,"low":787,"close":1215,"change":1164,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-04-16",25.75,25.01,-2.38,475500,{"date":1219,"open":1200,"high":1220,"low":1221,"close":1222,"change":232,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-04-15",26,25.19,25.62,-0.74,355100,{"date":1226,"open":592,"high":778,"low":1227,"close":1228,"change":337,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-04-14",25.059999,25.81,3.99,564700,{"date":1232,"open":1233,"high":1234,"low":750,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-13",26.13,26.34,24.82,-1.58,-5.98,451200,{"date":1240,"open":1241,"high":1242,"low":494,"close":779,"change":128,"percent_change":1243,"volume":1244,"transactions":9,"vwap":779},"2026-04-10",26.08,27.25,1.54,518300,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1220,"change":160,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1220},"2026-04-09",25.12,26.31,2.93,440200,{"date":1252,"open":1253,"high":834,"low":1254,"close":1255,"change":758,"percent_change":615,"volume":1256,"transactions":9,"vwap":1255},"2026-04-08",25.32,24.55,25.26,880400,{"date":1258,"open":1259,"high":757,"low":622,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-07",24.07,24.01,0.01,0.04,769700,{"date":1265,"open":1266,"high":1267,"low":283,"close":739,"change":1196,"percent_change":1268,"volume":1269,"transactions":9,"vwap":739},"2026-04-06",24.51,24.78,-2.4,465400,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":201,"volume":1277,"transactions":9,"vwap":1275},"2026-04-02",23.87,25.049999,23.2,24.59,-0.08,755000,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":939,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-04-01",24.84,25.7,23.65,24.67,-3.25,780000,{"date":1287,"open":1288,"high":1222,"low":1289,"close":1290,"change":38,"percent_change":1189,"volume":1291,"transactions":9,"vwap":1290},"2026-03-31",25.18,24.030001,25.5,952600,{"date":1293,"open":1168,"high":1168,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-30",24.7,24.77,-1.98,-7.4,514000,{"date":1300,"open":1301,"high":1302,"low":1303,"close":826,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":826},"2026-03-27",27.17,27.57,26.37,-0.5,-1.83,654300,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1242,"change":202,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1242},"2026-03-26",28.4,29.12,27.040001,-5.28,550400,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-25",28.87,29.049999,27.62,28.77,0.45,1.59,654200,{"date":1324,"open":1185,"high":1325,"low":1326,"close":1327,"change":520,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-03-24",28.6,27.43,28.32,2.16,335600,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-23",26.99,28,27.72,1.06,3.98,542400,{"date":1339,"open":1161,"high":883,"low":1340,"close":1341,"change":1163,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-20",25.83,26.66,-0.63,1313700,{"date":1345,"open":1346,"high":1242,"low":603,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-19",25.97,26.83,0.15,0.56,338300,{"date":1352,"open":1241,"high":1353,"low":1354,"close":1355,"change":1349,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-03-18",26.77,25.52,26.68,2.14,443200,{"date":1359,"open":938,"high":1360,"low":508,"close":1361,"change":1362,"percent_change":1098,"volume":1363,"transactions":9,"vwap":1361},"2026-03-17",26.3,26.12,0.53,289300,{"date":1365,"open":497,"high":1366,"low":1295,"close":1206,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1206},"2026-03-16",25.85,0.88,3.56,417700,{"date":1371,"open":1372,"high":1373,"low":1283,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-13",26.26,26.54,24.71,-1.57,-5.97,655400,{"date":1379,"open":1380,"high":506,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-12",25.31,25.13,26.28,0.46,1.78,490800,{"date":1387,"open":1388,"high":1389,"low":834,"close":1390,"change":1391,"percent_change":1392,"volume":974,"transactions":9,"vwap":1390},"2026-03-11",26.51,26.9,25.82,-0.54,-2.05,{"date":1394,"open":1395,"high":1396,"low":1228,"close":1397,"change":1136,"percent_change":1383,"volume":1398,"transactions":9,"vwap":1397},"2026-03-10",26.23,26.88,26.36,474900,{"date":1400,"open":1401,"high":1402,"low":1266,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-09",25.11,26.58,26.24,0.54,2.1,401900,{"date":1408,"open":1403,"high":1409,"low":584,"close":1281,"change":575,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1281},"2026-03-06",26.61,-5.31,559500,{"date":1413,"open":891,"high":817,"low":505,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-05",27.14,-1.01,-3.59,425100,{"date":1419,"open":1420,"high":1028,"low":1421,"close":1422,"change":123,"percent_change":67,"volume":1423,"transactions":9,"vwap":1422},"2026-03-04",28.73,28.11,28.15,521000,{"date":1425,"open":1134,"high":1426,"low":1360,"close":530,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":530},"2026-03-03",31.15,-3.05,-9.85,1175600,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":53,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-03-02",29.27,31.35,29.21,30.95,1.61,462200,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":744,"volume":1445,"transactions":9,"vwap":1443},"2026-02-27",31.13,31.28,29.57,30.46,-1.41,483800,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1450,"change":902,"percent_change":509,"volume":1451,"transactions":9,"vwap":1450},"2026-02-26",32.3,30.66,31.87,438100,{"date":1453,"open":1020,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":931,"volume":1458,"transactions":9,"vwap":1456},"2026-02-25",33.6,32.67,32.86,-0.38,332100,{"date":1460,"open":1461,"high":1462,"low":951,"close":960,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":960},"2026-02-24",32.75,33.74,0.36,1.09,368700,{"date":1467,"open":1057,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-23",33.85,32,32.88,-0.85,-2.52,295300,{"date":1475,"open":1476,"high":1477,"low":970,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-20",33.7,34.57,33.73,-0.22,-0.65,458000,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":90,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-02-19",32.81,34,32.34,33.95,3.1,315800,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":886,"volume":1497,"transactions":9,"vwap":1495},"2026-02-18",32.6,33.9,32.47,32.93,0.44,355500,{"date":1499,"open":1500,"high":1501,"low":1426,"close":959,"change":232,"percent_change":999,"volume":1502,"transactions":9,"vwap":959},"2026-02-17",32.71,33.060001,489500,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1164,"percent_change":1305,"volume":1509,"transactions":9,"vwap":1508},"2026-02-13",33.45,34.15,32.19,32.68,434700,{"date":1511,"open":988,"high":1512,"low":1126,"close":1513,"change":1514,"percent_change":765,"volume":1515,"transactions":9,"vwap":1513},"2026-02-12",34.12,33.29,-0.4,387200,{"date":1517,"open":1518,"high":1478,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-11",33.43,31.32,33.69,0.94,2.87,556000,{"date":1525,"open":1526,"high":1468,"low":1527,"close":1461,"change":586,"percent_change":1016,"volume":1528,"transactions":9,"vwap":1461},"2026-02-10",32.029999,31.41,436800,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-09",31.16,32.76,30.39,32.36,1.44,4.66,555600,{"date":1539,"open":1177,"high":1540,"low":1326,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-06",31.54,30.92,4.29,16.11,903700,{"date":1546,"open":1547,"high":1140,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-05",29.25,26.29,26.63,-3.4,-11.32,752700,{"date":1554,"open":1555,"high":1532,"low":1556,"close":1557,"change":1444,"percent_change":1558,"volume":1489,"transactions":9,"vwap":1557},"2026-02-04",31.92,29,30.030001,-4.48,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-03",31.21,32.14,30.12,31.44,0.87,2.85,383400,{"date":1569,"open":1570,"high":1540,"low":1096,"close":1571,"change":1572,"percent_change":947,"volume":1573,"transactions":9,"vwap":1571},"2026-02-02",30.88,30.57,-0.77,375800,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-01-30",31.9,33.21,30.94,31.34,-1.03,-3.18,446000,{"date":1584,"open":1057,"high":1476,"low":1585,"close":1586,"change":844,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-01-29",31.64,32.37,-2.82,445200,{"date":1590,"open":1591,"high":1592,"low":1500,"close":1593,"change":190,"percent_change":1367,"volume":1594,"transactions":9,"vwap":1593},"2026-01-28",33.83,34.0099983,33.31,407400,{"date":1596,"open":1597,"high":1591,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-01-27",32.07,31.86,33.02,1.15,3.61,432100,{"date":1604,"open":1534,"high":1605,"low":1598,"close":1450,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1450},"2026-01-26",32.72,-0.64,-1.97,288700,{"date":1610,"open":1020,"high":1468,"low":1611,"close":1612,"change":1613,"percent_change":1606,"volume":1614,"transactions":9,"vwap":1612},"2026-01-23",32.21,32.51,-0.21,431600,{"date":1616,"open":1486,"high":1513,"low":1617,"close":1605,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1605},"2026-01-22",32.13,0.82,2.57,525500,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1576,"change":160,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1576},"2026-01-21",31.71,32.56,30.89,2.37,666000,{"date":1629,"open":1630,"high":1492,"low":1631,"close":1531,"change":1296,"percent_change":1376,"volume":1632,"transactions":9,"vwap":1531},"2026-01-20",32.23,30.69,652000,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-16",31.58,33.82,31.059999,33.14,1.82,5.81,1887400,{"date":1643,"open":1644,"high":1623,"low":1645,"close":1519,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1519},"2026-01-15",30.78,30.35,0.68,2.22,468300,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":844,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-01-14",30.83,31.26,30.07,30.64,-2.98,735200,{"date":1658,"open":1659,"high":1660,"low":1059,"close":1635,"change":306,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1635},"2026-01-13",31.62,31.8,1.64,303700,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":133,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-01-12",30.43,31.82,30.27,31.07,2.58,373600,{"date":1672,"open":1028,"high":1673,"low":1674,"close":1675,"change":103,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2026-01-09",30.68,29.66,30.29,3.45,315300,{"date":1679,"open":1680,"high":1043,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-08",29.22,28.99,29.28,0.02,0.07,429000,{"date":1687,"open":1675,"high":1675,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-07",29.059999,29.26,-1.2,-3.94,472300,{"date":1694,"open":1541,"high":1541,"low":1042,"close":1443,"change":1695,"percent_change":253,"volume":1696,"transactions":9,"vwap":1443},"2026-01-06",-0.46,590000,{"date":1698,"open":1435,"high":1699,"low":1700,"close":1541,"change":123,"percent_change":1618,"volume":1701,"transactions":9,"vwap":1541},"2026-01-05",31.040001,29.74,309200,{"date":1703,"open":1704,"high":1705,"low":1674,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-02",29.97,31.12,30.67,1.38,4.71,314700,{"date":1711,"open":945,"high":945,"low":1712,"close":1713,"change":1714,"percent_change":465,"volume":1715,"transactions":9,"vwap":1713},"2025-12-31",28.72,29.29,-0.12,480600,{"date":1717,"open":1718,"high":1449,"low":1719,"close":1720,"change":675,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-12-30",30.24,29.35,29.41,-2.19,274000,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1653,"change":594,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1653},"2025-12-29",29.83,30.9,-0.36,258100,{"date":1730,"open":1731,"high":1732,"low":1125,"close":1733,"change":1195,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-12-26",30.31,30.34,30.18,-0.53,177500,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1732,"change":1261,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1732},"2025-12-24",29.85,30.42,29.52,0.03,210000,{"date":1744,"open":1097,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-12-23",30.59,29.77,30.33,-0.51,-1.65,260300,{"date":1752,"open":1085,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-12-22",31.11,29.67,30.84,1.22,4.12,471300,{"date":1760,"open":1042,"high":1761,"low":1713,"close":1149,"change":284,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1149},"2025-12-19",30.25,0.17,848700,{"date":1765,"open":1766,"high":1767,"low":1317,"close":1442,"change":1496,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1442},"2025-12-18",30.11,30.51,1.51,662900,{"date":1771,"open":1028,"high":1772,"low":1317,"close":1773,"change":1774,"percent_change":1000,"volume":1775,"transactions":9,"vwap":1773},"2025-12-17",30.6,29.13,-0.47,436000,{"date":1777,"open":1778,"high":1779,"low":884,"close":1780,"change":1781,"percent_change":1163,"volume":1782,"transactions":9,"vwap":1780},"2025-12-16",29.34,29.82,29.6,-0.05,617700,{"date":1784,"open":1058,"high":1785,"low":1689,"close":1029,"change":465,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1029},"2025-12-15",30.79,-1.36,609900,{"date":1789,"open":1790,"high":1064,"low":1791,"close":1086,"change":1392,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1086},"2025-12-12",32.02,29.78,-6.38,438600,{"date":1795,"open":1132,"high":1133,"low":1631,"close":1796,"change":1320,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-12-11",32.11,1.42,594500,{"date":1800,"open":1064,"high":1801,"low":1531,"close":1802,"change":1606,"percent_change":1296,"volume":1803,"transactions":9,"vwap":1802},"2025-12-10",32.42,31.66,468900,{"date":1805,"open":1806,"high":1126,"low":1807,"close":1448,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1448},"2025-12-09",32.22,31.84,-0.2,-0.62,572100,{"date":1812,"open":1813,"high":1813,"low":1534,"close":1814,"change":1067,"percent_change":1128,"volume":1815,"transactions":9,"vwap":1814},"2025-12-08",33.57,32.5,387000,{"date":1817,"open":1818,"high":1819,"low":1814,"close":1820,"change":476,"percent_change":1216,"volume":1821,"transactions":9,"vwap":1820},"2025-12-05",33.91,33.96,33.25,559000,{"date":1823,"open":1824,"high":1825,"low":1485,"close":1826,"change":427,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-12-04",35.02,36.02,34.060001,-2.63,429600,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":861,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-12-03",35.28,35.36,33.79,34.98,-0.26,637900,{"date":1838,"open":1839,"high":1840,"low":1477,"close":1841,"change":1136,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-12-02",35.49,36.4,35.07,0.34,632900,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-12-01",34.09,35.22,33.5,34.95,0.24,0.69,439600,{"date":1854,"open":997,"high":1855,"low":1856,"close":1857,"change":108,"percent_change":1762,"volume":1858,"transactions":9,"vwap":1857},"2025-11-28",34.8,34.099998,34.71,161100,{"date":1860,"open":1454,"high":1861,"low":1862,"close":1863,"change":1707,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-11-26",34.72,33.39,34.65,4.15,616400,{"date":1867,"open":1461,"high":1868,"low":1807,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-11-25",33.64,33.27,0.72,2.21,272400,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-11-24",31.85,32.89,31.3,32.55,1.11,3.53,340800,{"date":1883,"open":1884,"high":951,"low":1885,"close":1564,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1564},"2025-11-21",30.49,29.75,0.92,3.01,500800,{"date":1890,"open":1814,"high":1891,"low":1718,"close":1892,"change":1748,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-11-20",32.79,30.52,-1.64,430400,{"date":1896,"open":1897,"high":961,"low":1898,"close":1899,"change":594,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-11-19",31.09,30.62,31.030001,-0.35,421300,{"date":1903,"open":1884,"high":1660,"low":1085,"close":1904,"change":108,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-11-18",31.14,0.19,541000,{"date":1908,"open":1909,"high":1910,"low":1745,"close":1049,"change":73,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1049},"2025-11-17",31.91,32.0099983,-3.36,395500,{"date":1914,"open":1915,"high":1916,"low":1772,"close":1064,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1064},"2025-11-14",31.49,33.23,0.64,2.03,757000,{"date":1921,"open":1513,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-11-13",33.94,31.45,31.52,-2.2,-6.52,553200,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1411,"transactions":9,"vwap":1933},"2025-11-12",35.18,35.37,32.95,33.72,-1.37,-3.9,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":605,"volume":1943,"transactions":9,"vwap":1941},"2025-11-11",35.43,36.12,34.31,35.09,-0.82,320000,{"date":1945,"open":1946,"high":1947,"low":1930,"close":1948,"change":1917,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-11-10",36.7,36.96,35.91,1.81,432900,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1005,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1005},"2025-11-07",35.29,36.23,33.42,-1.33,-3.63,744200,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-11-06",37.39,37.97,35.95,36.6,-0.84,-2.24,472200,{"date":1969,"open":1970,"high":1971,"low":1824,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-11-05",36.3,37.75,37.44,1.16,3.2,841700,{"date":1977,"open":1964,"high":1978,"low":1979,"close":969,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":969},"2025-11-04",38.78,34.19,-3.72,-9.3,1448600,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":405,"percent_change":1016,"volume":1989,"transactions":9,"vwap":1988},"2025-11-03",39.62,40.73,38.23,40,449100,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-10-31",39.38,40.049999,38.5,39.52,0.55,1.41,379800,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":999,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-10-30",39,39.9,38.6,38.97,-1.47,391400,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-10-29",40.98,41.69,39.31,39.55,-1.25,-3.06,446200,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":1067,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-10-28",41.54,42.07,40.52,40.8,-1.81,286600,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":427,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-10-27",42.5,42.83,41.15,41.55,-2.17,324200,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-10-24",41,42.62,40.77,42.47,2.82,7.11,482800,{"date":2042,"open":2043,"high":1988,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-10-23",38.34,37.85,39.65,1.33,3.47,425800,{"date":2050,"open":2044,"high":2001,"low":2051,"close":2052,"change":285,"percent_change":1996,"volume":2053,"transactions":9,"vwap":2052},"2025-10-22",37.28,38.32,724700,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":947,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-10-21",38.69,39.73,37.19,38.11,-6.06,827300,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":1917,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-10-20",40.85,42.21,40.37,40.57,1.6,573700,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-10-17",41.37,42.12,39.71,39.93,-2.68,-6.29,1642100,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":1809,"percent_change":666,"volume":2085,"transactions":9,"vwap":2084},"2025-10-16",43.23,44.59,41.93,42.61,906800,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2081,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2081},"2025-10-15",44.14,44.36,41.82,1.69,4.07,1063400,{"date":2095,"open":2096,"high":2097,"low":1993,"close":2018,"change":1163,"percent_change":465,"volume":2098,"transactions":9,"vwap":2018},"2025-10-14",40.5,42.9,454300,{"date":2100,"open":2034,"high":177,"low":2101,"close":2102,"change":1880,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-10-13",40.2,41.71,9.25,923800,{"date":2106,"open":2045,"high":2107,"low":2108,"close":2109,"change":1089,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-10-10",40.68,37.98,38.18,-3.42,662100,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":1521,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-10-09",38.56,40.88,38.029999,39.53,2.44,586400,{"date":2121,"open":2122,"high":149,"low":2123,"close":2124,"change":1835,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-10-08",39.23,38.53,38.59,-0.67,777100,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":520,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-10-07",39.35,39.7,37.76,38.85,1.57,556600,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":1886,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-10-06",38.049999,39.3,37.6,38.25,2.46,556100,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":337,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-10-03",36.27,37.63,36.099998,37.33,2.72,589900,{"date":2152,"open":2153,"high":1962,"low":1954,"close":2154,"change":1690,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-10-02",37.02,36.34,-3.2,895600,{"date":2158,"open":1478,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-10-01",38,33.59,37.54,3.96,11.79,906700,{"date":2166,"open":2167,"high":2168,"low":1461,"close":2169,"change":999,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-09-30",34.16,34.38,33.58,-1.7,881400,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2167,"change":1342,"percent_change":2022,"volume":2177,"transactions":9,"vwap":2167},"2025-09-29",35.15,35.71,33.66,673200,{"date":2179,"open":2180,"high":1839,"low":2181,"close":2182,"change":1781,"percent_change":498,"volume":2183,"transactions":9,"vwap":2182},"2025-09-26",34.5,34.23,34.79,723500,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-09-25",32.61,35.31,34.84,3.23,10.22,1394900,{"date":2193,"open":2194,"high":1508,"low":2195,"close":2196,"change":416,"percent_change":446,"volume":2197,"transactions":9,"vwap":2196},"2025-09-24",31.94,31.25,31.61,549500,{"date":2199,"open":2200,"high":1462,"low":1923,"close":1135,"change":2125,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1135},"2025-09-23",32.62,-2.08,830900,{"date":2204,"open":2205,"high":2206,"low":1645,"close":2207,"change":83,"percent_change":386,"volume":2208,"transactions":9,"vwap":2207},"2025-09-22",30.81,32.58,32.15,618000,{"date":2210,"open":2211,"high":2212,"low":1718,"close":2205,"change":1695,"percent_change":2005,"volume":2213,"transactions":9,"vwap":2205},"2025-09-19",31.65,32.54,1460300,{"date":2215,"open":1773,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-09-18",31.4,28.84,31.27,2.23,7.68,724000,{"date":2223,"open":2224,"high":2225,"low":2224,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-09-17",28.37,30.049999,29.040001,0.67,2.36,579200,{"date":2231,"open":850,"high":2232,"low":874,"close":2224,"change":595,"percent_change":253,"volume":2233,"transactions":9,"vwap":2224},"2025-09-16",29.46,561600,{"date":2235,"open":1333,"high":1680,"low":891,"close":2236,"change":1997,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-09-15",28.8,5.15,700800,{"date":2240,"open":859,"high":2241,"low":582,"close":2242,"change":108,"percent_change":1180,"volume":2243,"transactions":9,"vwap":2242},"2025-09-12",27.85,27.39,736800,{"date":2245,"open":1148,"high":1422,"low":1193,"close":613,"change":2246,"percent_change":947,"volume":2247,"transactions":9,"vwap":613},"2025-09-11",-0.69,670900,{"date":2249,"open":2250,"high":953,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-09-10",26.049999,28.02,3.15,12.67,1219500,{"date":2256,"open":2257,"high":2258,"low":1283,"close":2259,"change":520,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-09-09",28.54,28.63,24.87,2.47,765200,{"date":2263,"open":921,"high":1220,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-09-08",23.77,24.27,-1.66,-6.4,675100,{"date":2270,"open":581,"high":1355,"low":2271,"close":938,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":938},"2025-09-05",25.23,-0.07,-0.27,474500,{"date":2276,"open":2277,"high":2278,"low":2279,"close":1220,"change":153,"percent_change":2280,"volume":2281,"transactions":9,"vwap":1220},"2025-09-04",25.61,26.040001,25.46,1.36,356800,{"date":2283,"open":2284,"high":1241,"low":786,"close":584,"change":1905,"percent_change":435,"volume":2285,"transactions":9,"vwap":584},"2025-09-03",25.39,527400,{"date":2287,"open":2288,"high":495,"low":771,"close":2279,"change":1741,"percent_change":1136,"volume":2289,"transactions":9,"vwap":2279},"2025-09-02",26.43,642800,{"date":2291,"open":1208,"high":2292,"low":2293,"close":507,"change":264,"percent_change":1996,"volume":2294,"transactions":9,"vwap":507},"2025-08-29",25.9,24.98,430300,{"date":2296,"open":2297,"high":507,"low":483,"close":561,"change":435,"percent_change":2298,"volume":2299,"transactions":9,"vwap":561},"2025-08-28",24.76,3.06,469000,{"date":2301,"open":2302,"high":2303,"low":483,"close":292,"change":724,"percent_change":2304,"volume":2305,"transactions":9,"vwap":292},"2025-08-27",24.9,25.53,-2.23,601800,{"date":2307,"open":1267,"high":570,"low":1283,"close":2308,"change":143,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-08-26",25.1,1.29,501700,{"date":2312,"open":2313,"high":2314,"low":2315,"close":1267,"change":2316,"percent_change":552,"volume":2317,"transactions":9,"vwap":1267},"2025-08-25",24.21,25.040001,23.81,0.42,519500,{"date":2319,"open":2320,"high":2321,"low":323,"close":749,"change":1661,"percent_change":2322,"volume":2323,"transactions":9,"vwap":749},"2025-08-22",23.08,24.52,7.22,787400,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":853,"percent_change":153,"volume":2330,"transactions":9,"vwap":2329},"2025-08-21",22.33,22.98,22.040001,22.72,348000,{"date":2332,"open":732,"high":2333,"low":2334,"close":2335,"change":264,"percent_change":1007,"volume":2336,"transactions":9,"vwap":2335},"2025-08-20",22.96,22.18,22.64,1258600,{"date":2338,"open":392,"high":303,"low":2339,"close":2340,"change":2273,"percent_change":765,"volume":2341,"transactions":9,"vwap":2340},"2025-08-19",22.2,22.5,453500,{"date":2343,"open":2344,"high":711,"low":2345,"close":384,"change":83,"percent_change":2346,"volume":2347,"transactions":9,"vwap":384},"2025-08-18",22.15,21.89,6.25,645700,{"date":2349,"open":2350,"high":325,"low":2351,"close":2352,"change":828,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-08-15",20.8,20.07,21.43,5.05,657400,{"date":2356,"open":2357,"high":2358,"low":651,"close":2359,"change":1835,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-08-14",20.01,20.64,20.4,-1.26,543900,{"date":2363,"open":2364,"high":2365,"low":2366,"close":644,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":644},"2025-08-13",20,21.059999,19.87,0.98,4.98,746600,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":585,"percent_change":306,"volume":2376,"transactions":9,"vwap":2375},"2025-08-12",19.72,20.030001,19.26,19.68,514100,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":1734,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-08-11",20.29,20.73,19.13,19.58,-2.64,440500,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":585,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-08-08",20.15,20.53,19.59,20.11,0.5,624700,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2357,"change":1727,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2357},"2025-08-07",20.69,21.65,19.84,-1.77,663000,{"date":2401,"open":2402,"high":2403,"low":2404,"close":209,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":209},"2025-08-06",24.89,24.96,19.89,-4.51,-18.13,1633700,{"date":2409,"open":2396,"high":2410,"low":2411,"close":771,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":771},"2025-08-05",25.07,20.79,8.18,48.98,3224600,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-08-04",16.08,16.78,15.9,16.7,0.83,5.23,670200,{"date":2425,"open":2426,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-08-01",16.5,15.52,15.87,-1.05,-6.21,625000,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":285,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-07-31",16.71,17.33,16.61,16.92,1.26,485500,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2434,"change":869,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2434},"2025-07-30",18.13,18.29,16.39,-6.54,642500,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":1163,"volume":2454,"transactions":9,"vwap":2452},"2025-07-29",17.95,18.17,17.42,17.88,-0.03,775100,{"date":2456,"open":2457,"high":2457,"low":2458,"close":2459,"change":1613,"percent_change":221,"volume":2460,"transactions":9,"vwap":2459},"2025-07-28",18.14,17.74,17.91,351100,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":675,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-07-25",18.82,18.98,18.040001,18.12,-3.51,450800,{"date":2470,"open":2471,"high":2389,"low":2472,"close":2473,"change":939,"percent_change":932,"volume":2474,"transactions":9,"vwap":2473},"2025-07-24",19.56,18.67,18.78,382600,{"date":2476,"open":2477,"high":2375,"low":2478,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-07-23",19.52,18.96,19.61,0.37,1.92,441700,{"date":2484,"open":28,"high":2372,"low":2485,"close":2486,"change":1997,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-07-22",17.93,19.24,7.91,958800,{"date":2490,"open":2472,"high":2491,"low":2492,"close":2493,"change":1457,"percent_change":1051,"volume":2494,"transactions":9,"vwap":2493},"2025-07-21",18.81,17.8,17.83,558800,{"date":2496,"open":2497,"high":2472,"low":2498,"close":2499,"change":2500,"percent_change":1942,"volume":2501,"transactions":9,"vwap":2499},"2025-07-18",18.44,18.07,18.21,-0.15,2860200,{"date":2503,"open":2499,"high":2504,"low":2505,"close":2506,"change":108,"percent_change":274,"volume":2507,"transactions":9,"vwap":2506},"2025-07-17",18.5,17.81,18.36,990000,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":348,"percent_change":1479,"volume":2514,"transactions":9,"vwap":2513},"2025-07-16",18.01,18.49,17.31,18.3,1388200,{"date":2516,"open":2464,"high":2366,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-07-15",17.97,18.34,-0.24,-1.29,1018600,{"date":2523,"open":28,"high":2524,"low":2525,"close":2526,"change":1007,"percent_change":1676,"volume":2527,"transactions":9,"vwap":2526},"2025-07-14",18.85,17.64,18.58,987400,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":118,"volume":2535,"transactions":9,"vwap":2533},"2025-07-11",17.43,18.65,17.11,17.96,0.2,1565200,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-07-10",16.46,17.82,16.28,17.76,1.32,8.03,551800,{"date":2546,"open":2547,"high":2547,"low":2548,"close":2549,"change":348,"percent_change":2519,"volume":2550,"transactions":9,"vwap":2549},"2025-07-09",16.76,16,16.44,382000,{"date":2552,"open":2553,"high":2436,"low":2554,"close":96,"change":446,"percent_change":2555,"volume":2556,"transactions":9,"vwap":96},"2025-07-08",16.07,15.81,2.55,874700,{"date":2558,"open":2436,"high":2559,"low":2560,"close":2553,"change":1223,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2553},"2025-07-07",16.9,15.99,-4.4,401500,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":1404,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},"2025-07-03",16.42,17,16.29,16.81,3.32,255300,{"date":2572,"open":2573,"high":2574,"low":2573,"close":2575,"change":153,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2575},"2025-07-02",16.02,16.89,16.27,2.2,406800,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":38,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2583},"2025-07-01",15.06,16.56,15.01,15.92,4.81,403200,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":1741,"percent_change":2534,"volume":2592,"transactions":9,"vwap":2591},"2025-06-30",15.28,15.46,14.88,15.19,374300,{"date":2594,"open":2595,"high":2595,"low":2596,"close":2597,"change":1514,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-06-27",15.67,14.68,15.16,-2.57,664000,{"date":2601,"open":2602,"high":2560,"low":2603,"close":2604,"change":435,"percent_change":2605,"volume":1099,"transactions":9,"vwap":2604},"2025-06-26",15.07,14.99,15.56,5.06,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":1276,"percent_change":1391,"volume":2612,"transactions":9,"vwap":2611},"2025-06-25",14.92,15.15,14.43,14.81,418700,{"date":2614,"open":2590,"high":72,"low":2615,"close":2616,"change":895,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2616},"2025-06-24",14.47,14.89,3.62,459900,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":1342,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2624},"2025-06-23",14.73,15.04,14.08,14.37,-4.2,606000,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":327,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-06-20",16.16,16.26,14.98,15,-6.83,1189300,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":284,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2640},"2025-06-18",16.09,16.62,15.94,16.1,0.31,431100,{"date":2644,"open":2553,"high":2581,"low":2645,"close":2646,"change":734,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2646},"2025-06-17",15.64,16.049999,-2.9,388200,{"date":2650,"open":2567,"high":2559,"low":2629,"close":2651,"change":1646,"percent_change":1542,"volume":2652,"transactions":9,"vwap":2651},"2025-06-16",16.53,450500,{"date":2654,"open":2655,"high":1543,"low":2656,"close":2657,"change":1195,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2657},"2025-06-13",15.65,15.45,15.85,-1,361200,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":264,"percent_change":1367,"volume":2666,"transactions":9,"vwap":2665},"2025-06-12",15.41,16.2,15.4,16.01,208500,{"date":2668,"open":2669,"high":2637,"low":2427,"close":2428,"change":1850,"percent_change":1243,"volume":2670,"transactions":9,"vwap":2428},"2025-06-11",15.86,333100,{"date":2672,"open":2640,"high":2575,"low":2673,"close":2674,"change":2675,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2674},"2025-06-10",15.29,15.63,-0.34,-2.13,389400,{"date":2679,"open":2680,"high":2681,"low":2645,"close":2682,"change":1383,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2682},"2025-06-09",15.96,16.38,15.97,2.97,439700,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":138,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2690},"2025-06-06",15.33,15.73,15.03,15.51,4.44,415200,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":1683,"percent_change":416,"volume":2699,"transactions":9,"vwap":2698},"2025-06-05",14.78,15.13,14.58,14.85,235800,{"date":2701,"open":2702,"high":2703,"low":2596,"close":2704,"change":1304,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2704},"2025-06-04",15.3,15.43,14.83,-3.26,315700,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2687,"change":2712,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2687},"2025-06-03",13.7,15.42,13.36,1.8,13.3,675600,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":789,"percent_change":2022,"volume":2721,"transactions":9,"vwap":2720},"2025-06-02",13.6,13.83,12.96,13.53,384000,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":999,"percent_change":870,"volume":2728,"transactions":9,"vwap":2727},"2025-05-30",14.22,14.31,13.76,13.78,552500,{"date":2730,"open":2624,"high":2615,"low":2731,"close":2732,"change":878,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2732},"2025-05-29",13.82,14.36,2.13,614200,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":427,"volume":2742,"transactions":9,"vwap":2740},"2025-05-28",14.28,14.44,13.72,14.06,-0.13,354300,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":1404,"percent_change":2162,"volume":2749,"transactions":9,"vwap":2748},"2025-05-27",13.98,14.33,13.54,14.19,341900,{"date":2751,"open":2752,"high":2731,"low":2752,"close":2753,"change":2754,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2753},"2025-05-23",13.34,13.65,0,247800,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2753,"change":1748,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2753},"2025-05-22",13.75,13.77,12.95,-3.6,567300,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":1304,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2768},"2025-05-21",14.35,14.75,14.14,14.16,-3.41,376900,{"date":2772,"open":2596,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":498,"volume":2777,"transactions":9,"vwap":2775},"2025-05-20",15.27,14.5,14.66,-0.02,392200,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2596,"change":2783,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2596},"2025-05-19",14.48,14.95,14.26,-0.28,-1.87,381900,{"date":2787,"open":2788,"high":2609,"low":2774,"close":2789,"change":2534,"percent_change":2280,"volume":2790,"transactions":9,"vwap":2789},"2025-05-16",14.74,14.96,449500,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":1996,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2796},"2025-05-15",13.97,14.91,13.62,14.76,3.87,404400,{"date":2800,"open":2725,"high":2621,"low":2801,"close":2802,"change":1727,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2802},"2025-05-14",13.96,14.21,-2.47,401400,{"date":2806,"open":2596,"high":2807,"low":2808,"close":2809,"change":1683,"percent_change":264,"volume":2810,"transactions":9,"vwap":2809},"2025-05-13",15.6,14.53,14.57,1072200,{"date":2812,"open":2813,"high":2698,"low":2814,"close":2815,"change":60,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2815},"2025-05-12",14.01,13.69,14.55,8.91,890900,{"date":2819,"open":2820,"high":2731,"low":2821,"close":2711,"change":1762,"percent_change":2309,"volume":2822,"transactions":9,"vwap":2711},"2025-05-09",13.21,13.14,473800,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":895,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2828},"2025-05-08",12.94,13.5,12.51,13.19,4.1,648500,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2253,"change":316,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2253},"2025-05-07",12.87,13.56,12.37,-2.54,730200,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":2844,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2843},"2025-05-06",14,15.59,12.92,13,1.37,11.78,2133800,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":574,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2852},"2025-05-05",11.83,12.08,11.48,11.63,-3.08,592900,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":1521,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2860},"2025-05-02",11.31,12.06,11.21,12,8.5,881800,{"date":2864,"open":2865,"high":2866,"low":2865,"close":2867,"change":1015,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2867},"2025-05-01",10.85,11.55,11.06,4.05,546300,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2873,"change":2875,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2873},"2025-04-30",10.42,10.63,10.16,-0.23,-2.12,533300,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":264,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2883},"2025-04-29",10.8,11.09,10.55,10.86,1.31,435000,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2453,"percent_change":2783,"volume":2892,"transactions":9,"vwap":2891},"2025-04-28",10.65,10.93,10.41,10.72,422900,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":1851,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2898},"2025-04-25",10.06,10.9,9.99,10.75,6.86,622000,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2895,"change":542,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2895},"2025-04-24",9.45,10.09,9.41,6.91,542600,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2905,"change":2273,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2905},"2025-04-23",10.14,10.49,9.36,-2.79,843400,{"date":182,"open":2916,"high":2917,"low":178,"close":2918,"change":2919,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2918},8.72,9.79,9.68,0.96,11.01,889000]