[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PNTG":3,"homepage-market-summary":31,"stock-historical-PNTG":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PNTG","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"The Pennant Group, Inc. Common Stock","Nasdaq",null,"SERVICES-HEALTH SERVICES","Pennant Group Inc is engaged in providing healthcare services to patients of all ages, including the growing senior population, in the United States. It operates in multiple lines of business including home health, hospice, and senior living which includes the company's assisted living, independent living, and memory care communities across Arizona, California, Colorado, Idaho, Montana, Nevada, Oklahoma, Oregon, Texas, Utah, Washington, Wisconsin, and Wyoming. It operates in two segments; home health and hospice services and senior living services. The company generates majority of its revenue from home health and hospice services segment, which includes its home health, hospice and home care businesses.","9,700","Eagle, ID",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},39.62,39.95,40.49,39.13,39.955,-0.335,-0.84,979954.744492,7743,39.7612,42.74,22.255,291420.9190686972,84.8,1764,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},21.73,290737,106119150.686243,54.95,"2025-04-25",[184,185,195,206,217,227,237,248,257,267,276,286,294,304,314,323,333,342,352,362,370,380,391,401,412,422,433,442,452,463,474,485,494,503,510,518,528,535,544,552,562,573,583,591,600,610,620,629,639,649,660,669,679,689,696,705,712,720,728,735,742,745,751,758,765,772,779,787,794,802,810,819,828,836,845,854,863,870,878,887,894,901,909,918,925,934,942,950,958,964,971,977,984,990,996,1003,1012,1021,1027,1035,1044,1050,1056,1064,1072,1078,1087,1096,1102,1109,1115,1122,1128,1133,1140,1146,1154,1162,1170,1179,1187,1195,1201,1208,1214,1222,1229,1237,1245,1250,1257,1264,1271,1279,1288,1293,1300,1307,1313,1321,1327,1334,1342,1349,1357,1362,1368,1376,1382,1390,1395,1402,1409,1418,1426,1435,1442,1450,1454,1461,1469,1475,1481,1488,1496,1501,1508,1514,1522,1527,1534,1542,1550,1558,1564,1571,1578,1583,1590,1596,1602,1609,1617,1623,1629,1636,1643,1650,1657,1663,1670,1678,1684,1690,1695,1703,1712,1717,1722,1727,1735,1740,1748,1754,1760,1766,1773,1779,1784,1789,1795,1799,1806,1813,1819,1825,1833,1840,1848,1855,1862,1869,1876,1885,1892,1899,1908,1916,1924,1933,1939,1945,1952,1958,1964,1971,1977,1984,1989,1994,2001,2010,2017,2025,2033,2040,2045,2051,2058,2065,2072,2079,2085,2092,2097,2102,2106,2111,2116,2124,2132,2136,2142,2149,2155,2160,2166,2172,2179,2184,2190,2196,2199,2205,2209,2216,2222,2227,2234,2238,2243,2250,2256,2263,2267,2270,2276,2280,2285,2291,2299,2305,2312,2320,2327,2334,2342,2349,2355,2362,2368,2374,2382,2387,2393,2400,2408,2414,2419,2424,2430,2437,2441,2446,2450,2455,2460,2466,2473,2480,2489,2493,2499,2503,2507,2513,2519,2526,2532,2537,2544,2550,2556,2561,2567,2573,2577,2582,2587,2593,2598,2603,2609,2617,2622,2629,2635,2640,2645,2650,2656,2661,2667,2670,2673,2679,2684,2692,2698,2705,2713,2718,2722,2727,2731],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",40.45,41.12,39.85,-0.345,-0.86,236319.39267,6575,40.2716,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",39.46,40.53,38.908,40.3,1.06,2.7,303917.074305,6315,40.2478,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",39.23,39.78,38.75,39.24,0.45,1.16,254631.431413,6724,39.3172,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":46,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",38.74,39.82,38.05,38.79,-0.54,348888.562585,6596,38.6589,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",40.77,38.87,39,-1.5,-3.7,248728.508209,5604,39.3209,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",40.65,41.5925,39.65,40.5,-0.4,-0.98,311262.89502,5340,40.3728,{"date":249,"open":229,"high":250,"low":239,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",41.57,40.9,0.13,0.32,461331.686826,7362,41.003,{"date":258,"open":259,"high":260,"low":261,"close":229,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",39.7,40.84,39.495,1.14,2.88,421824.640208,7036,40.4196,{"date":268,"open":269,"high":187,"low":270,"close":271,"change":146,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",39.81,39.355,39.63,-0.05,301969.3511,5899,39.6729,{"date":277,"open":278,"high":279,"low":280,"close":241,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",39.21,39.805,38.82,0.24,0.61,269152.105853,5972,39.5656,{"date":287,"open":288,"high":289,"low":288,"close":290,"change":212,"percent_change":213,"volume":291,"transactions":292,"vwap":293},"2026-09-22",39.15,40.03,39.41,232768.538254,6643,39.5531,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":53,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",39.45,39.84,38.635,38.96,-1.67,272260.419371,7040,38.9703,{"date":305,"open":306,"high":307,"low":308,"close":16,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",39.71,40.055,38.6,-0.41,-1.02,799321.953327,7304,39.5442,{"date":315,"open":316,"high":26,"low":317,"close":289,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",42.42,39.83,-2.45,-5.77,1386605.784843,9966,41.2,{"date":324,"open":189,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",42.55,39.7774,42.48,2.51,6.28,1135587.469747,9876,41.9166,{"date":334,"open":335,"high":335,"low":336,"close":337,"change":338,"percent_change":151,"volume":339,"transactions":340,"vwap":341},"2026-09-15",40.08,39.185,39.97,-0.14,240119.218244,6823,39.7862,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":89,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",39.49,40.26,39.1509,40.11,2.32,267279.360721,7211,39.9352,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":163,"volume":359,"transactions":360,"vwap":361},"2026-09-11",39.89,40,39.075,39.2,-0.1,430364.5959,5499,39.2587,{"date":363,"open":364,"high":200,"low":280,"close":365,"change":102,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",39.66,39.3,-0.76,229871.49082,5511,39.3351,{"date":371,"open":372,"high":306,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",38.97,38.1,39.6,0.29,0.74,255000.94945,6551,39.2655,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",37.56,39.855,37.27,39.31,1.31,3.45,253114.858332,7391,39.0497,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":223,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",38.13,38.52,37.615,38,-1.4,174309.883899,5326,37.9296,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-03",38.12,38.67,37.335,38.54,0.68,1.8,200350.3438,5741,38.3421,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":253,"volume":419,"transactions":420,"vwap":421},"2026-09-02",37.87,38.5,37.46,37.86,0.12,208406.358701,6970,37.8719,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-01",36.88,37.98,36.6665,37.74,0.98,2.67,242944.146589,7016,37.627,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":117,"percent_change":191,"volume":439,"transactions":440,"vwap":441},"2026-08-31",37.01,37.25,36.49,36.76,269338.459786,4903,36.7576,{"date":443,"open":425,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-28",38.205,37.03,37.08,-0.74,-1.96,218006.730969,6215,37.3241,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-27",37.89,38.64,37.375,37.82,-0.46,-1.2,336711.495038,6088,37.7005,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-26",38.29,38.77,38.19,38.28,0.03,0.08,178102.849564,4780,38.3958,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-25",38.98,39.5,37.7297,38.25,-0.64,-1.65,226217.284657,5203,38.2935,{"date":486,"open":288,"high":487,"low":488,"close":489,"change":490,"percent_change":469,"volume":491,"transactions":492,"vwap":493},"2026-08-24",39.595,38.68,38.89,0.01,226918.011076,4950,38.967,{"date":495,"open":231,"high":496,"low":497,"close":498,"change":122,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-21",39.245,38.66,38.88,-0.31,341276.596426,4854,38.9026,{"date":504,"open":280,"high":505,"low":210,"close":231,"change":338,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",39.56,-0.36,161315.335125,4749,39.059,{"date":511,"open":512,"high":355,"low":466,"close":513,"change":514,"percent_change":53,"volume":515,"transactions":516,"vwap":517},"2026-08-19",39.76,39.14,-0.26,216289.139976,4637,39.2011,{"date":519,"open":520,"high":521,"low":231,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-18",39.18,40.27,39.4,0.22,0.56,185131.819367,5384,39.5709,{"date":529,"open":530,"high":530,"low":531,"close":520,"change":338,"percent_change":506,"volume":532,"transactions":533,"vwap":534},"2026-08-17",39.57,38.505,222396.297935,5503,39.028,{"date":536,"open":537,"high":296,"low":538,"close":539,"change":407,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",38.69,38.15,39.32,1.76,226414.57143,6752,39.1012,{"date":545,"open":498,"high":546,"low":547,"close":455,"change":548,"percent_change":407,"volume":549,"transactions":550,"vwap":551},"2026-08-13",39.22,38.485,0.26,236640.392255,4942,38.7628,{"date":553,"open":479,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",38.85,38.106,38.38,0.21,0.55,300977.79915,7312,38.4081,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",39.92,40.5471,37.96,38.17,-1.47,-3.71,226605.892309,5860,38.4306,{"date":574,"open":406,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-10",40.21,38.39,39.64,0.64,1.64,220832.866702,6764,39.5132,{"date":584,"open":488,"high":585,"low":465,"close":231,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",39.1519,-0.06,-0.15,180537.885696,4583,38.7451,{"date":592,"open":593,"high":269,"low":594,"close":595,"change":596,"percent_change":578,"volume":597,"transactions":598,"vwap":599},"2026-08-06",37.85,37.4,39.06,0.25,364747.20765,8159,38.9832,{"date":601,"open":602,"high":520,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",38.86,38.01,38.81,0.2,0.52,683861.673143,10196,38.7417,{"date":611,"open":612,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",40.05,38.36,38.61,-1.57,-3.91,550420.687976,10510,38.9136,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":338,"percent_change":151,"volume":626,"transactions":627,"vwap":628},"2026-08-03",40.62,41.46,40.15,40.18,255502.055077,6268,40.4115,{"date":630,"open":631,"high":632,"low":296,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-31",40.87,41.195,40.32,-0.81,-1.97,217085.713949,5464,40.2864,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":418,"volume":646,"transactions":647,"vwap":648},"2026-07-30",40.75,41.9,40.54,41.13,0.05,179080.435852,5655,41.1979,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",42.01,42.185,40.89,41.08,-0.94,-2.24,258929.162321,5595,41.3394,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":407,"percent_change":579,"volume":666,"transactions":667,"vwap":668},"2026-07-28",41.34,42.69,41.135,42.02,266853.775571,6379,42.0073,{"date":670,"open":671,"high":672,"low":673,"close":662,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-27",41.5,41.88,41.06,0.18,0.44,156848.974525,5383,41.4476,{"date":680,"open":681,"high":682,"low":477,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-24",39.88,41.555,41.16,1.35,3.39,175184.179139,5857,41.1021,{"date":690,"open":355,"high":691,"low":477,"close":269,"change":480,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-23",40.22,-1.58,200849.732193,5198,39.8243,{"date":697,"open":698,"high":699,"low":700,"close":187,"change":310,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-22",41.47,41.615,40.06,-2.46,229051.21773,7761,40.4104,{"date":706,"open":654,"high":707,"low":575,"close":698,"change":253,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-21",41.6,0.78,303055.488943,7111,41.1541,{"date":713,"open":651,"high":325,"low":714,"close":147,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-20",41.1,-0.8,-1.91,189481.190034,6160,41.4664,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":281,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-07-17",41.39,42.47,41.26,41.95,0.58,259900,{"date":729,"open":730,"high":723,"low":731,"close":732,"change":579,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-07-16",40.029999,39.695,41.71,4.09,324400,{"date":736,"open":737,"high":641,"low":738,"close":739,"change":740,"percent_change":708,"volume":741,"transactions":9,"vwap":739},"2026-07-15",39.43,39.040001,40.07,0.31,173900,{"date":743,"open":364,"high":354,"low":415,"close":512,"change":358,"percent_change":163,"volume":744,"transactions":9,"vwap":512},"2026-07-14",305100,{"date":746,"open":747,"high":748,"low":577,"close":749,"change":480,"percent_change":692,"volume":750,"transactions":9,"vwap":749},"2026-07-13",40.66,41.666,39.86,233400,{"date":752,"open":753,"high":754,"low":209,"close":242,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":242},"2026-07-10",41.52,41.605,0.04,0.1,285600,{"date":759,"open":288,"high":760,"low":602,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-09",40.69,40.46,1.26,3.21,346500,{"date":766,"open":211,"high":767,"low":768,"close":357,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":357},"2026-07-08",39.58,38.65,-0.5,-1.26,279800,{"date":773,"open":774,"high":775,"low":776,"close":259,"change":46,"percent_change":777,"volume":778,"transactions":9,"vwap":259},"2026-07-07",40.35,41.35,39.029999,-0.53,426900,{"date":780,"open":781,"high":355,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-06",38.63,38.11,39.91,1.39,3.61,493300,{"date":788,"open":789,"high":790,"low":791,"close":394,"change":213,"percent_change":792,"volume":793,"transactions":9,"vwap":394},"2026-07-02",38.09,39.42,37.73,3.1,643000,{"date":795,"open":796,"high":406,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-01",37.29,37.2,37.36,0.41,1.11,423900,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":282,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-30",36.45,37.155,35.66,36.95,1.68,315500,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-29",35.88,36.39,34.99,36.34,0.43,1.2,317200,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-26",36,36.77,35.21,35.91,0.06,0.17,1034800,{"date":829,"open":830,"high":831,"low":832,"close":831,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":831},"2026-06-25",34.9,35.85,34.274,1.27,3.67,199000,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-24",34.4,35,34.080002,34.58,0.35,1.02,264000,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-23",33.78,34.385,33.56,34.23,0.6,1.78,290600,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-22",33.44,34.25,32.83,33.63,0.19,0.57,234500,{"date":864,"open":839,"high":865,"low":866,"close":856,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":856},"2026-06-18",35.315,33.3,-1.14,-3.3,351600,{"date":871,"open":872,"high":873,"low":874,"close":841,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":841},"2026-06-17",33.53,34.68,32.7,0.7,2.07,487100,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-16",33.32,34.057999,32.33,33.88,0.84,2.54,155900,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":860,"percent_change":726,"volume":893,"transactions":9,"vwap":892},"2026-06-15",32.97,33.28,32.45,33.040001,197900,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":72,"percent_change":557,"volume":900,"transactions":9,"vwap":899},"2026-06-12",32.78,33.145,32.26,32.85,321100,{"date":902,"open":903,"high":904,"low":905,"close":896,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":896},"2026-06-11",32.44,32.923,31.33,0.48,1.49,124800,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-10",32.79,33.6,32.27,32.3,-0.47,-1.43,167600,{"date":919,"open":920,"high":921,"low":920,"close":922,"change":784,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-09",31.43,32.9,32.77,4.43,322400,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-08",31.63,32.0050011,30.85,31.38,-0.33,-1.04,164700,{"date":935,"open":936,"high":913,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-05",30.53,29.66,31.71,1.59,5.28,236700,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":366,"volume":949,"transactions":9,"vwap":947},"2026-06-04",30.95,31.5,29.915,30.12,-0.23,323300,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":481,"volume":957,"transactions":9,"vwap":955},"2026-06-03",30.91,31.53,30.125,30.35,-0.51,386800,{"date":959,"open":960,"high":960,"low":936,"close":961,"change":867,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-06-02",31.83,30.86,-3.56,272300,{"date":965,"open":857,"high":839,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-01",31.25,32,-2.25,-6.57,465200,{"date":972,"open":973,"high":830,"low":974,"close":857,"change":975,"percent_change":117,"volume":976,"transactions":9,"vwap":857},"2026-05-29",34.37,33.83,-0.11,285300,{"date":978,"open":979,"high":973,"low":980,"close":981,"change":982,"percent_change":201,"volume":983,"transactions":9,"vwap":981},"2026-05-28",33.92,33.47,34.36,0.36,185800,{"date":985,"open":979,"high":986,"low":987,"close":988,"change":470,"percent_change":281,"volume":989,"transactions":9,"vwap":988},"2026-05-27",34.54,33.7,34,146500,{"date":991,"open":992,"high":841,"low":993,"close":979,"change":994,"percent_change":994,"volume":995,"transactions":9,"vwap":979},"2026-05-26",34.029999,33.22,0,148100,{"date":997,"open":814,"high":998,"low":999,"close":979,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":979},"2026-05-22",35.9,33.81,-0.67,-1.94,182600,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-21",35.07,35.835,34.245,34.59,-0.73,-2.07,207000,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-20",34.98,35.46,34.46,35.32,0.34,0.97,230600,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1014,"change":506,"percent_change":310,"volume":1026,"transactions":9,"vwap":1014},"2026-05-19",35.53,36.42,34.63,146400,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":46,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-18",35.41,36.23,34.93,35.34,-0.59,168000,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-15",36.9,37.345,35.48,35.55,-1.35,-3.66,402500,{"date":1045,"open":812,"high":1046,"low":1047,"close":1037,"change":386,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1037},"2026-05-14",37.15,35.525,3.68,305300,{"date":1051,"open":1052,"high":1053,"low":988,"close":1054,"change":826,"percent_change":906,"volume":1055,"transactions":9,"vwap":1054},"2026-05-13",35.25,35.6,35.59,430900,{"date":1057,"open":1058,"high":1059,"low":892,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-12",34.13,35.87,35.42,1.29,3.78,247700,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1058,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1058},"2026-05-11",36.0099983,36.445,34.07,-1.77,-4.93,434600,{"date":1073,"open":1074,"high":1075,"low":1076,"close":998,"change":826,"percent_change":906,"volume":1077,"transactions":9,"vwap":998},"2026-05-08",35.64,37.54,35.31,384600,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-07",33.425,35.84,32.049999,35.73,3.2,9.84,563900,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-06",31.61,32.96,31.275,32.53,1.07,3.4,466300,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1099,"change":982,"percent_change":213,"volume":1101,"transactions":9,"vwap":1099},"2026-05-05",31.040001,31.46,30.263,168700,{"date":1103,"open":1104,"high":967,"low":1105,"close":1106,"change":1107,"percent_change":480,"volume":1108,"transactions":9,"vwap":1106},"2026-05-04",31.01,30.89,31.1,-0.2,119300,{"date":1110,"open":920,"high":1111,"low":1112,"close":1113,"change":146,"percent_change":586,"volume":1114,"transactions":9,"vwap":1113},"2026-05-01",31.9,30.94,31.3,181400,{"date":1116,"open":1117,"high":1118,"low":947,"close":1119,"change":282,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-04-30",30.71,31.36,31.32,1.99,190400,{"date":1123,"open":1124,"high":1125,"low":955,"close":1117,"change":1126,"percent_change":514,"volume":1127,"transactions":9,"vwap":1117},"2026-04-29",30.54,31.57,-0.08,234200,{"date":1129,"open":1098,"high":1113,"low":1130,"close":1131,"change":358,"percent_change":117,"volume":1132,"transactions":9,"vwap":1131},"2026-04-28",30.455,30.79,147700,{"date":1134,"open":1135,"high":1104,"low":1136,"close":1105,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1105},"2026-04-27",30.01,29.6,0.88,2.93,158800,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1135,"change":358,"percent_change":931,"volume":1145,"transactions":9,"vwap":1135},"2026-04-24",29.91,30.16,29.13,213200,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":376,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-04-23",29.48,30.463,29.425,30.11,2.52,158100,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":73,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-22",28.89,29.67,28.19,29.37,1.63,263000,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":447,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-21",29.75,30.02,28.66,28.9,-2.5,245700,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-20",30.57,31.235,29.56,29.64,-1.1,-3.58,117900,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":253,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-17",30.76,31.18,30.677,30.74,1.05,149100,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":122,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-16",30.37,30.945,29.96,30.42,-0.39,314200,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1124,"change":975,"percent_change":506,"volume":1200,"transactions":9,"vwap":1124},"2026-04-15",30.5,30.98,29.97,118900,{"date":1202,"open":1203,"high":945,"low":1204,"close":1205,"change":1000,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-14",31.22,30.6,30.65,-2.14,133200,{"date":1209,"open":1210,"high":905,"low":1211,"close":1119,"change":578,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1119},"2026-04-13",30.7,30.59,2.09,192700,{"date":1215,"open":1089,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-10",31.69,30.2,30.68,-0.99,-3.13,141800,{"date":1223,"open":1181,"high":1224,"low":1181,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-09",31.77,31.67,0.66,2.13,115700,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1104,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1104},"2026-04-08",31.31,31.655,30.72,0.46,1.51,276100,{"date":1238,"open":1239,"high":1240,"low":1191,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-07",29.99,30.64,30.55,0.63,2.11,327200,{"date":1246,"open":937,"high":1165,"low":1247,"close":1248,"change":548,"percent_change":1137,"volume":1249,"transactions":9,"vwap":1248},"2026-04-06",29.41,29.92,306100,{"date":1251,"open":1252,"high":1253,"low":1254,"close":937,"change":168,"percent_change":1255,"volume":1256,"transactions":9,"vwap":937},"2026-04-02",29.9,30.33,29.575,-2.27,250800,{"date":1258,"open":1259,"high":1112,"low":1260,"close":955,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":955},"2026-04-01",30.4,30.17,-0.13,-0.43,505700,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1268,"change":1018,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-31",30.92,29.8,30.48,1.13,189500,{"date":1272,"open":1273,"high":1253,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-30",30.059999,29.07,30.14,0.3,1.01,211300,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-27",30.56,31.49,29.49,29.84,-0.72,-2.36,221300,{"date":1289,"open":1104,"high":1104,"low":1290,"close":1281,"change":1291,"percent_change":1069,"volume":1292,"transactions":9,"vwap":1281},"2026-03-26",30.21,-0.55,295900,{"date":1294,"open":1295,"high":1296,"low":936,"close":1297,"change":1298,"percent_change":375,"volume":1299,"transactions":9,"vwap":1297},"2026-03-25",31.41,31.48,31.11,0.09,182800,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1304,"change":151,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-24",31.37,30.405,31.02,-1.12,257800,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1302,"change":253,"percent_change":112,"volume":1312,"transactions":9,"vwap":1302},"2026-03-23",31.66,32.19,30.505,193900,{"date":1314,"open":1315,"high":1316,"low":1172,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-20",32.060001,32.18,31.049999,-1.01,-3.15,414800,{"date":1322,"open":1323,"high":1324,"low":927,"close":1315,"change":459,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1315},"2026-03-19",33.24,33.515,-3.61,180700,{"date":1328,"open":1329,"high":1330,"low":1092,"close":1331,"change":1332,"percent_change":875,"volume":1333,"transactions":9,"vwap":1331},"2026-03-18",32.65,33.615,33.26,0.23,326900,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":458,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-17",33.61,34.165,32.82,33.029999,-1.37,182400,{"date":1343,"open":892,"high":1344,"low":1345,"close":1346,"change":851,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-03-16",33.85,33.028999,33.49,1.82,150400,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":459,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-13",34.099998,34.56,32.655,32.89,-3.52,275700,{"date":1358,"open":849,"high":1359,"low":1360,"close":1361,"change":825,"percent_change":674,"volume":1127,"transactions":9,"vwap":1361},"2026-03-12",34.74,33.52,34.09,{"date":1363,"open":1364,"high":1365,"low":1366,"close":992,"change":146,"percent_change":586,"volume":1367,"transactions":9,"vwap":992},"2026-03-11",33.69,34.41,33.25,296100,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1193,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-10",34.44,34.64,33.68,34.049999,-1.13,482300,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1370,"change":708,"percent_change":348,"volume":1381,"transactions":9,"vwap":1370},"2026-03-09",33.58,34.77,32.985,302500,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":982,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-03-06",32.62,33.685,32.565,33.66,1.08,419400,{"date":1391,"open":1392,"high":1393,"low":874,"close":866,"change":158,"percent_change":1285,"volume":1394,"transactions":9,"vwap":866},"2026-03-05",33.23,33.38,211700,{"date":1396,"open":1397,"high":1398,"low":1092,"close":1399,"change":606,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-03-04",32.92,33.57,33.54,1.57,266000,{"date":1403,"open":1404,"high":974,"low":1405,"close":1406,"change":715,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-03-03",33.049999,32.189,33.02,-2.37,280500,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-02",33.13,34.18,31.85,33.82,0.11,0.33,267900,{"date":1419,"open":1420,"high":839,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-27",30.38,30.094999,33.71,3.22,10.56,526000,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-26",31.72,31.89,28.785,30.49,-2.6,-7.86,748500,{"date":1436,"open":882,"high":1437,"low":1438,"close":1439,"change":800,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-02-25",33.31,31.75,33.09,3.47,299100,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":127,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-02-24",32.32,32.56,31.28,31.98,-1.78,280300,{"date":1451,"open":1452,"high":858,"low":1453,"close":1445,"change":281,"percent_change":376,"volume":1244,"transactions":9,"vwap":1445},"2026-02-23",32.4,31.99,{"date":1455,"open":891,"high":1456,"low":1457,"close":1444,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1444},"2026-02-20",32.515,31.86,-0.03,-0.09,111900,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":102,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-02-19",32.55,32.775,31.92,32.35,-0.92,191800,{"date":1470,"open":1471,"high":892,"low":1472,"close":1329,"change":1473,"percent_change":328,"volume":1474,"transactions":9,"vwap":1329},"2026-02-18",31.96,31.78,0.8,304000,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1413,"change":122,"percent_change":1480,"volume":778,"transactions":9,"vwap":1413},"2026-02-17",32.0099983,32.25,30.995,-0.38,{"date":1482,"open":1483,"high":903,"low":1104,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-13",31.12,31.97,0.81,2.6,151200,{"date":1489,"open":1429,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-12",32.29,31.030001,31.16,-0.45,-1.42,178700,{"date":1497,"open":1498,"high":1438,"low":1499,"close":1089,"change":578,"percent_change":876,"volume":1500,"transactions":9,"vwap":1089},"2026-02-11",31.07,30.87,323800,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":826,"percent_change":558,"volume":1507,"transactions":9,"vwap":1506},"2026-02-10",30.8,31.09,30.28,30.97,143400,{"date":1509,"open":1510,"high":1104,"low":1511,"close":1503,"change":212,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1503},"2026-02-09",30.39,30,1.48,349900,{"date":1515,"open":1516,"high":1517,"low":1518,"close":955,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":955},"2026-02-06",29.95,30.465,29.5,0.37,1.23,247600,{"date":1523,"open":1524,"high":936,"low":1524,"close":1525,"change":201,"percent_change":834,"volume":1526,"transactions":9,"vwap":1525},"2026-02-05",29.01,29.98,331700,{"date":1528,"open":1529,"high":1530,"low":1166,"close":1531,"change":102,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-02-04",29.11,29.72,28.92,-1.03,283600,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":175,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-02-03",28.67,29.36,28.32,29.22,3.54,451100,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":851,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-02-02",27.69,28.68,27.495,28.22,2.17,279100,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":843,"volume":1557,"transactions":9,"vwap":1555},"2026-01-30",27.32,27.765,26.71,27.62,0.28,291100,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1562,"change":587,"percent_change":1291,"volume":1563,"transactions":9,"vwap":1562},"2026-01-29",27.48,26.665,27.34,256200,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":338,"percent_change":956,"volume":1570,"transactions":9,"vwap":1569},"2026-01-28",27.45,27.84,27.01,27.49,447100,{"date":1572,"open":1124,"high":1210,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-01-27",27.07,27.63,-2.91,-9.53,787700,{"date":1579,"open":936,"high":1580,"low":1581,"close":1124,"change":490,"percent_change":469,"volume":1582,"transactions":9,"vwap":1124},"2026-01-26",30.78,30.225,224000,{"date":1584,"open":1585,"high":1457,"low":1586,"close":936,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":936},"2026-01-23",31.55,29.831,-0.63,-2.02,287500,{"date":1591,"open":1143,"high":1592,"low":1593,"close":1492,"change":213,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1492},"2026-01-22",31.94,30.135,3.87,863500,{"date":1597,"open":1598,"high":1143,"low":1599,"close":1511,"change":875,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1511},"2026-01-21",29.4,28.44,2.39,371000,{"date":1603,"open":1166,"high":1136,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-01-20",28.025999,29.3,0.15,0.51,214200,{"date":1610,"open":1611,"high":1217,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-01-16",29.81,28.7,29.15,-0.75,-2.51,246800,{"date":1618,"open":1619,"high":1143,"low":1620,"close":1252,"change":1388,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1252},"2026-01-15",28.84,28.675,3.75,244400,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1626,"change":72,"percent_change":281,"volume":1628,"transactions":9,"vwap":1626},"2026-01-14",28.62,28.82,28.21,284700,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":975,"percent_change":1480,"volume":1635,"transactions":9,"vwap":1634},"2026-01-13",28.8,29,28.365,28.75,176800,{"date":1637,"open":1638,"high":1156,"low":1639,"close":1640,"change":1641,"percent_change":1486,"volume":1642,"transactions":9,"vwap":1640},"2026-01-12",28.12,27.631,28.86,0.73,218100,{"date":1644,"open":1645,"high":1539,"low":1638,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-09",29.12,28.13,-0.97,-3.33,178800,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1654,"change":605,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-01-08",28.76,29.795,29.1,0.69,186200,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1167,"change":740,"percent_change":1388,"volume":1662,"transactions":9,"vwap":1167},"2026-01-07",28.88,29.62,28.684,294300,{"date":1664,"open":1665,"high":1619,"low":1666,"close":1667,"change":860,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2026-01-06",28.23,28.07,28.59,0.67,218300,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":861,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2026-01-05",27.66,28.545,27.65,28.4,2.05,184800,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1682,"change":117,"percent_change":867,"volume":1683,"transactions":9,"vwap":1682},"2026-01-02",28.15,27.53,27.83,161900,{"date":1685,"open":1631,"high":1631,"low":1686,"close":1680,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1680},"2025-12-31",28.11,-0.65,-2.26,113000,{"date":1691,"open":1692,"high":1693,"low":1545,"close":1631,"change":1262,"percent_change":568,"volume":1694,"transactions":9,"vwap":1631},"2025-12-30",29.24,29.27,140900,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":674,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-12-29",29.030001,29.325,28.71,29.23,0.62,225100,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-12-26",29.33,29.555,28.79,29.049999,-0.18,-0.62,108000,{"date":1713,"open":1537,"high":1174,"low":1714,"close":1700,"change":1261,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1700},"2025-12-24",29.02,-0.44,65200,{"date":1718,"open":1598,"high":1719,"low":1720,"close":1537,"change":1459,"percent_change":499,"volume":1721,"transactions":9,"vwap":1537},"2025-12-23",29.59,29.059999,140600,{"date":1723,"open":1705,"high":1142,"low":1724,"close":1725,"change":1415,"percent_change":1519,"volume":1726,"transactions":9,"vwap":1725},"2025-12-22",29.16,29.45,249000,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":146,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-12-19",29.18,29.52,28.99,29.34,-0.07,301000,{"date":1736,"open":1737,"high":1516,"low":1738,"close":1537,"change":1458,"percent_change":358,"volume":1739,"transactions":9,"vwap":1537},"2025-12-18",29.61,29.111,234300,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":867,"volume":1747,"transactions":9,"vwap":1745},"2025-12-17",29.63,29.87,29.26,29.39,-0.34,251600,{"date":1749,"open":1191,"high":1750,"low":1751,"close":1752,"change":994,"percent_change":994,"volume":1753,"transactions":9,"vwap":1752},"2025-12-16",30.46,29.53,29.73,254900,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1752,"change":490,"percent_change":469,"volume":1759,"transactions":9,"vwap":1752},"2025-12-15",29.82,30.014999,29.441,213100,{"date":1761,"open":1518,"high":1762,"low":1763,"close":1530,"change":557,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1530},"2025-12-12",30.18,29.395,0.71,291900,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":675,"percent_change":1235,"volume":1772,"transactions":9,"vwap":1771},"2025-12-11",29.25,29.65,29.135,29.51,277100,{"date":1774,"open":1612,"high":1775,"low":1776,"close":1274,"change":826,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1274},"2025-12-10",29.2,28.55,0.59,244100,{"date":1780,"open":1524,"high":1781,"low":1782,"close":1167,"change":470,"percent_change":1556,"volume":1783,"transactions":9,"vwap":1167},"2025-12-09",29.245,28.47,218500,{"date":1785,"open":1518,"high":1518,"low":1786,"close":1626,"change":1193,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1626},"2025-12-08",28.72,-1.34,240400,{"date":1790,"open":1274,"high":1768,"low":1667,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-12-05",29.21,0.27,0.93,239500,{"date":1796,"open":1731,"high":1725,"low":1625,"close":1797,"change":338,"percent_change":107,"volume":1798,"transactions":9,"vwap":1797},"2025-12-04",28.94,269500,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1687,"volume":1441,"transactions":9,"vwap":1804},"2025-12-03",28.98,29.7,28.605,29.08,-0.19,{"date":1807,"open":1808,"high":1809,"low":1640,"close":1693,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1693},"2025-12-02",29.58,30.26,0.87,3.06,369300,{"date":1814,"open":1815,"high":1692,"low":1816,"close":1675,"change":875,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1675},"2025-12-01",27.71,27.64,2.53,473600,{"date":1820,"open":1665,"high":1665,"low":1821,"close":1822,"change":1193,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-11-28",27.4,27.7,-1.39,111500,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":72,"volume":1832,"transactions":9,"vwap":1830},"2025-11-26",27.87,28.18,27.805,28.09,0.02,254500,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1666,"change":833,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1666},"2025-11-25",26.95,28.1,26.78,4.74,272100,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":252,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-11-24",26.58,27,26.4,26.8,0.49,220200,{"date":1849,"open":1850,"high":1835,"low":1851,"close":1852,"change":1853,"percent_change":1138,"volume":1854,"transactions":9,"vwap":1852},"2025-11-21",25.83,25.565,26.67,0.76,271100,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":163,"percent_change":1861,"volume":741,"transactions":9,"vwap":1860},"2025-11-20",26.49,26.68,25.88,25.91,-0.96,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":72,"percent_change":1792,"volume":1868,"transactions":9,"vwap":1867},"2025-11-19",26.049999,26.36,25.7,26.16,205100,{"date":1870,"open":1871,"high":1858,"low":1872,"close":1873,"change":1655,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-11-18",26.42,25.74,26.09,2.72,311400,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-11-17",25.45,26.18,24.92,25.4,0.5,2.01,376700,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":490,"percent_change":755,"volume":1891,"transactions":9,"vwap":1890},"2025-11-14",24.82,24.995,24.46,24.9,228500,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":506,"percent_change":916,"volume":1898,"transactions":9,"vwap":1897},"2025-11-13",25,25.16,24.61,24.89,237000,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-11-12",25.17,25.71,25.079,25.25,-0.01,-0.04,193800,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1226,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-11-11",24.7,25.69,24.21,25.26,2.68,261900,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":655,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-11-10",25.27,25.85,24.375,24.6,-3.68,329000,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-11-07",23.92,26.13,23.5,25.54,1.79,7.54,491400,{"date":1934,"open":1935,"high":1935,"low":27,"close":1936,"change":1494,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-11-06",25.43,23.75,-5.64,527100,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1901,"change":975,"percent_change":1715,"volume":1944,"transactions":9,"vwap":1901},"2025-11-05",25.28,26.1,25.030001,374300,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1941,"change":1332,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1941},"2025-11-04",24.96,25.65,24.855,0.92,384400,{"date":1953,"open":1904,"high":1954,"low":1955,"close":1956,"change":253,"percent_change":1061,"volume":1957,"transactions":9,"vwap":1956},"2025-11-03",25.255,24.33,25.049999,313500,{"date":1959,"open":1896,"high":1960,"low":1961,"close":1962,"change":418,"percent_change":1846,"volume":1963,"transactions":9,"vwap":1962},"2025-10-31",24.83,24.26,24.73,307800,{"date":1965,"open":1966,"high":1913,"low":1967,"close":1896,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1896},"2025-10-30",24.8,24.56,-0.42,-1.68,257500,{"date":1972,"open":1973,"high":1927,"low":1974,"close":1943,"change":191,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1943},"2025-10-29",25.89,24.805,-3.32,185500,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1973,"change":1242,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1973},"2025-10-28",25.3,26.014999,25.15,2.49,312800,{"date":1985,"open":1986,"high":1987,"low":1960,"close":1913,"change":1831,"percent_change":470,"volume":1988,"transactions":9,"vwap":1913},"2025-10-27",25.18,25.365,169400,{"date":1990,"open":1913,"high":1991,"low":1960,"close":1992,"change":1853,"percent_change":792,"volume":1993,"transactions":9,"vwap":1992},"2025-10-24",25.92,25.24,310900,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":769,"percent_change":2000,"volume":1526,"transactions":9,"vwap":1999},"2025-10-23",24.88,25.22,24.37,24.48,-2,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-10-22",24.13,25.094999,23.865,24.98,0.95,3.95,566500,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":469,"percent_change":418,"volume":2016,"transactions":9,"vwap":2015},"2025-10-21",24.040001,24.15,23.28,24.030001,1114400,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":982,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-10-20",23.66,24.07,23.43,24,1.52,138500,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":1374,"volume":2032,"transactions":9,"vwap":2030},"2025-10-17",23.84,24.065001,23.61,23.64,-0.27,136900,{"date":2034,"open":2035,"high":2035,"low":2036,"close":2037,"change":931,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-10-16",24.39,23.87,23.91,-1.36,139100,{"date":2041,"open":2020,"high":2042,"low":2036,"close":2043,"change":826,"percent_change":1764,"volume":2044,"transactions":9,"vwap":2043},"2025-10-15",24.45,24.24,153400,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2020,"change":470,"percent_change":1416,"volume":2050,"transactions":9,"vwap":2020},"2025-10-14",23.69,24.09,23.65,263100,{"date":2052,"open":1889,"high":2053,"low":2054,"close":2055,"change":506,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-10-13",24.525,23.9,23.99,-1.48,165800,{"date":2059,"open":2060,"high":2060,"low":2061,"close":2062,"change":168,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-10-10",24.95,24.17,24.35,-2.76,219000,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":163,"percent_change":1219,"volume":2071,"transactions":9,"vwap":2070},"2025-10-09",25.12,25.38,24.93,25.040001,173600,{"date":2073,"open":2074,"high":2075,"low":1897,"close":2076,"change":1556,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-10-08",25.21,25.62,25.29,1.12,240800,{"date":2080,"open":2081,"high":2082,"low":2060,"close":2083,"change":956,"percent_change":2000,"volume":2084,"transactions":9,"vwap":2083},"2025-10-07",25.46,25.905,25.01,162200,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":1746,"percent_change":2091,"volume":1341,"transactions":9,"vwap":2090},"2025-10-06",25.86,26.094999,25.44,25.52,-1.31,{"date":2093,"open":2094,"high":1871,"low":2095,"close":2087,"change":375,"percent_change":1269,"volume":2096,"transactions":9,"vwap":2087},"2025-10-03",25.76,25.59,322300,{"date":2098,"open":2099,"high":1911,"low":2099,"close":2100,"change":826,"percent_change":1668,"volume":2101,"transactions":9,"vwap":2100},"2025-10-02",25.09,25.57,210100,{"date":2103,"open":1956,"high":1935,"low":2104,"close":1881,"change":674,"percent_change":1764,"volume":2105,"transactions":9,"vwap":1881},"2025-10-01",24.685,192900,{"date":2107,"open":2067,"high":2108,"low":1943,"close":1997,"change":755,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1997},"2025-09-30",25.96,0.16,330200,{"date":2112,"open":2081,"high":2113,"low":1943,"close":1986,"change":39,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1986},"2025-09-29",25.53,-0.87,236800,{"date":2117,"open":2118,"high":2119,"low":2120,"close":1881,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1881},"2025-09-26",24.62,25.48,24.3,0.85,3.46,229500,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":151,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-09-25",24.85,24.965,24.31,24.55,-1.41,223100,{"date":2133,"open":2035,"high":2076,"low":2003,"close":1890,"change":2134,"percent_change":1160,"volume":2135,"transactions":9,"vwap":1890},"2025-09-24",0.4,276400,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":1126,"percent_change":931,"volume":1278,"transactions":9,"vwap":2141},"2025-09-23",24.64,24.79,24.42,24.5,{"date":2143,"open":2144,"high":2118,"low":2145,"close":2146,"change":1234,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-09-22",24.02,23.93,24.58,1.91,156800,{"date":2150,"open":2151,"high":2127,"low":2144,"close":2152,"change":480,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-09-19",24.76,24.12,-2.58,455200,{"date":2156,"open":2157,"high":1966,"low":2158,"close":2151,"change":2134,"percent_change":579,"volume":2159,"transactions":9,"vwap":2151},"2025-09-18",24.38,24.11,247300,{"date":2161,"open":1896,"high":2162,"low":2163,"close":2164,"change":2031,"percent_change":1176,"volume":2165,"transactions":9,"vwap":2164},"2025-09-17",24.905,24.29,24.36,220700,{"date":2167,"open":2168,"high":1997,"low":2146,"close":2169,"change":2170,"percent_change":1688,"volume":2171,"transactions":9,"vwap":2169},"2025-09-16",25.08,24.63,-0.57,244700,{"date":2173,"open":2174,"high":2175,"low":1895,"close":2176,"change":1480,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-09-15",25.78,25.84,25.2,-1.49,230100,{"date":2180,"open":1866,"high":2181,"low":2119,"close":2182,"change":1261,"percent_change":956,"volume":2183,"transactions":9,"vwap":2182},"2025-09-12",26.11,25.58,417200,{"date":2185,"open":2186,"high":2174,"low":2187,"close":1902,"change":800,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1902},"2025-09-11",24.74,23.68,4.51,378800,{"date":2191,"open":2192,"high":2168,"low":2193,"close":1921,"change":948,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1921},"2025-09-10",24.75,24.185,-0.93,572800,{"date":2197,"open":2169,"high":2126,"low":1912,"close":1960,"change":253,"percent_change":386,"volume":2198,"transactions":9,"vwap":1960},"2025-09-09",311900,{"date":2200,"open":2163,"high":2201,"low":2202,"close":2203,"change":523,"percent_change":89,"volume":2204,"transactions":9,"vwap":2203},"2025-09-08",24.54,23.815,24.51,265800,{"date":2206,"open":2022,"high":2128,"low":2207,"close":2163,"change":557,"percent_change":1810,"volume":2208,"transactions":9,"vwap":2163},"2025-09-05",23.795,246200,{"date":2210,"open":2211,"high":1890,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":924,"transactions":9,"vwap":2213},"2025-09-04",24.69,24.049999,24.08,-0.61,-2.47,{"date":2217,"open":2027,"high":2218,"low":2219,"close":2211,"change":1641,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2211},"2025-09-03",24.84,23.76,3.05,542500,{"date":2223,"open":2224,"high":2035,"low":2049,"close":2225,"change":272,"percent_change":46,"volume":2226,"transactions":9,"vwap":2225},"2025-09-02",23.74,23.96,697000,{"date":2228,"open":2062,"high":2129,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-08-29",23.935,24.01,-0.28,-1.15,243300,{"date":2235,"open":2169,"high":2169,"low":2012,"close":2163,"change":1107,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2163},"2025-08-28",-0.82,270900,{"date":2239,"open":2003,"high":2240,"low":2022,"close":2241,"change":523,"percent_change":89,"volume":2242,"transactions":9,"vwap":2241},"2025-08-27",24.53,24.49,290900,{"date":2244,"open":2245,"high":2246,"low":2213,"close":2247,"change":2248,"percent_change":232,"volume":2249,"transactions":9,"vwap":2247},"2025-08-26",24.68,24.71,24.27,-0.37,372600,{"date":2251,"open":2252,"high":2253,"low":1967,"close":2138,"change":777,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2138},"2025-08-25",25.11,25.37,-2.11,355900,{"date":2257,"open":2258,"high":2182,"low":2259,"close":1901,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":1901},"2025-08-22",25.02,24.87,0.42,1.7,278300,{"date":2264,"open":2070,"high":2081,"low":1962,"close":2192,"change":309,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2192},"2025-08-21",-1.63,317700,{"date":2268,"open":1997,"high":2089,"low":1960,"close":1895,"change":2109,"percent_change":578,"volume":2269,"transactions":9,"vwap":1895},"2025-08-20",325500,{"date":2271,"open":2272,"high":2273,"low":2274,"close":1894,"change":975,"percent_change":1715,"volume":2275,"transactions":9,"vwap":1894},"2025-08-19",25.13,25.34,24.801,468000,{"date":2277,"open":2076,"high":2278,"low":2070,"close":2252,"change":587,"percent_change":1033,"volume":2279,"transactions":9,"vwap":2252},"2025-08-18",25.485,350600,{"date":2281,"open":1894,"high":2282,"low":2138,"close":1913,"change":524,"percent_change":2283,"volume":2284,"transactions":9,"vwap":1913},"2025-08-15",25.5,2.27,451900,{"date":2286,"open":1872,"high":2287,"low":2211,"close":1910,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":1910},"2025-08-14",26.0049992,-1.38,-5.29,608200,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":1285,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-08-13",27.049999,27.16,26.059999,26.08,-2.69,459400,{"date":2300,"open":1865,"high":2301,"low":2302,"close":1845,"change":2303,"percent_change":1982,"volume":2304,"transactions":9,"vwap":1845},"2025-08-12",26.82,25.87,0.65,364900,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":1606,"percent_change":726,"volume":2311,"transactions":9,"vwap":2310},"2025-08-11",25.97,26.66,25.575,26.15,521800,{"date":2313,"open":2151,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-08-08",27.21,24.415,26,1.88,7.79,1025000,{"date":2321,"open":2322,"high":2127,"low":2323,"close":2152,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2152},"2025-08-07",23.7,22.9,1.86,8.36,1024600,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":72,"percent_change":253,"volume":2333,"transactions":9,"vwap":2332},"2025-08-06",22.1,22.405,21.835,22.26,503100,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":469,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-08-05",22.37,22.74,22.15,22.19,0.14,273700,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":1298,"percent_change":799,"volume":2348,"transactions":9,"vwap":2347},"2025-08-04",22.18,22.38,22.065001,22.16,193600,{"date":2350,"open":2351,"high":2352,"low":178,"close":2353,"change":358,"percent_change":1493,"volume":2354,"transactions":9,"vwap":2353},"2025-08-01",22,22.285,22.07,356800,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":243,"percent_change":1069,"volume":2361,"transactions":9,"vwap":2360},"2025-07-31",22.35,23.145,22.049999,22.17,265500,{"date":2363,"open":2364,"high":2036,"low":2365,"close":2366,"change":309,"percent_change":1448,"volume":2367,"transactions":9,"vwap":2366},"2025-07-30",23,22.55,22.57,309000,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":158,"percent_change":1532,"volume":1161,"transactions":9,"vwap":2373},"2025-07-29",23.34,23.564,22.91,22.98,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":1261,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-07-28",23.36,23.48,23.12,23.22,-0.56,219800,{"date":2383,"open":2384,"high":2019,"low":2378,"close":2385,"change":596,"percent_change":1388,"volume":2386,"transactions":9,"vwap":2385},"2025-07-25",23.27,23.35,239300,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":587,"percent_change":1687,"volume":1063,"transactions":9,"vwap":2392},"2025-07-24",23.2,23.32,22.83,23.1,{"date":2394,"open":2366,"high":2014,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-07-23",22.23,23.25,0.79,3.52,370200,{"date":2401,"open":2396,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-07-22",23.53,22.375,22.46,-0.78,-3.36,458300,{"date":2409,"open":2021,"high":2410,"low":2411,"close":2412,"change":1805,"percent_change":634,"volume":2413,"transactions":9,"vwap":2412},"2025-07-21",23.62,23.13,23.24,297400,{"date":2415,"open":2020,"high":2020,"low":2416,"close":2021,"change":107,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2021},"2025-07-18",23.08,-2.01,393100,{"date":2420,"open":2421,"high":2422,"low":2029,"close":2037,"change":1606,"percent_change":1242,"volume":2423,"transactions":9,"vwap":2037},"2025-07-17",23.95,24.19,386900,{"date":2425,"open":2426,"high":2426,"low":2019,"close":2219,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2219},"2025-07-16",24.86,-0.7,-2.86,378700,{"date":2431,"open":1935,"high":2432,"low":2433,"close":1889,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":1889},"2025-07-15",25.626,24.43,-0.89,-3.51,216800,{"date":2438,"open":2074,"high":2278,"low":1956,"close":2439,"change":418,"percent_change":906,"volume":2440,"transactions":9,"vwap":2439},"2025-07-14",25.35,172100,{"date":2442,"open":2075,"high":2443,"low":1901,"close":2444,"change":127,"percent_change":968,"volume":2445,"transactions":9,"vwap":2444},"2025-07-11",26.169,25.23,298600,{"date":2447,"open":2307,"high":1873,"low":2095,"close":2448,"change":151,"percent_change":1787,"volume":2449,"transactions":9,"vwap":2448},"2025-07-10",25.81,267300,{"date":2451,"open":1919,"high":2452,"low":2282,"close":1867,"change":253,"percent_change":2453,"volume":2454,"transactions":9,"vwap":1867},"2025-07-09",26.335,1.24,126200,{"date":2456,"open":2457,"high":2458,"low":2113,"close":2175,"change":1905,"percent_change":1906,"volume":2459,"transactions":9,"vwap":2175},"2025-07-08",25.93,26.34,232600,{"date":2461,"open":1867,"high":2462,"low":2463,"close":1919,"change":1493,"percent_change":2464,"volume":2465,"transactions":9,"vwap":1919},"2025-07-07",26.525,25.75,-1.71,291500,{"date":2467,"open":1873,"high":2468,"low":2469,"close":2470,"change":2134,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2470},"2025-07-03",26.44,25.51,26.3,1.54,160600,{"date":2474,"open":2475,"high":2476,"low":1935,"close":2477,"change":1305,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2477},"2025-07-02",27.059999,27.185,25.9,-4.15,422400,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-07-01",28.45,28.855,26.24,27.02,-2.83,-9.48,987900,{"date":2490,"open":1511,"high":1290,"low":1612,"close":2491,"change":645,"percent_change":826,"volume":2492,"transactions":9,"vwap":2491},"2025-06-30",29.85,617900,{"date":2494,"open":2495,"high":1199,"low":2496,"close":1267,"change":1764,"percent_change":2497,"volume":2498,"transactions":9,"vwap":1267},"2025-06-27",29.28,29.17,2.44,643100,{"date":2500,"open":1745,"high":1752,"low":1631,"close":2501,"change":586,"percent_change":46,"volume":2502,"transactions":9,"vwap":2501},"2025-06-26",29.09,126600,{"date":2504,"open":1801,"high":1605,"low":2505,"close":1613,"change":825,"percent_change":557,"volume":2506,"transactions":9,"vwap":1613},"2025-06-25",28.655,121400,{"date":2508,"open":2509,"high":1770,"low":2510,"close":2501,"change":1810,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2501},"2025-06-24",28.49,27.885,3.08,127800,{"date":2514,"open":2515,"high":1547,"low":2516,"close":1547,"change":675,"percent_change":2517,"volume":2518,"transactions":9,"vwap":1547},"2025-06-23",27.78,27.525,1.58,196000,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2515,"change":2231,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2515},"2025-06-20",28.24,28.41,27.26,-1,218000,{"date":2527,"open":2528,"high":2529,"low":1816,"close":2530,"change":860,"percent_change":407,"volume":2531,"transactions":9,"vwap":2530},"2025-06-18",27.92,28.415,28.059999,97500,{"date":2533,"open":2534,"high":2535,"low":1560,"close":1827,"change":2214,"percent_change":1206,"volume":2536,"transactions":9,"vwap":1827},"2025-06-17",28.14,28.33,242600,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":1485,"percent_change":1138,"volume":2543,"transactions":9,"vwap":2542},"2025-06-16",27.77,28.54,27.676,28.48,190800,{"date":2545,"open":2546,"high":1686,"low":2547,"close":2548,"change":1733,"percent_change":163,"volume":2549,"transactions":9,"vwap":2548},"2025-06-13",27.41,27.19,27.67,192200,{"date":2551,"open":2552,"high":2553,"low":1552,"close":2554,"change":1298,"percent_change":1416,"volume":2555,"transactions":9,"vwap":2554},"2025-06-12",27.72,27.79,27.74,174400,{"date":2557,"open":2509,"high":2558,"low":2559,"close":1674,"change":2427,"percent_change":2215,"volume":2560,"transactions":9,"vwap":1674},"2025-06-11",28.674,27.575,375600,{"date":2562,"open":2563,"high":1724,"low":1538,"close":2564,"change":107,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2564},"2025-06-10",28.95,28.35,-1.66,251800,{"date":2568,"open":1808,"high":1808,"low":2569,"close":2570,"change":1285,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-06-09",28.58,28.83,-2.44,154100,{"date":2574,"open":1802,"high":1151,"low":1744,"close":2575,"change":1459,"percent_change":102,"volume":2576,"transactions":9,"vwap":2575},"2025-06-06",29.55,155400,{"date":2578,"open":1659,"high":2491,"low":2579,"close":1175,"change":1853,"percent_change":2580,"volume":2581,"transactions":9,"vwap":1175},"2025-06-05",28.844,2.63,223700,{"date":2583,"open":2584,"high":2585,"low":1640,"close":1659,"change":1805,"percent_change":1687,"volume":2586,"transactions":9,"vwap":1659},"2025-06-04",29.19,29.516,122300,{"date":2588,"open":1720,"high":2589,"low":2590,"close":1274,"change":281,"percent_change":2591,"volume":2592,"transactions":9,"vwap":1274},"2025-06-03",29.685,28.91,0.83,191200,{"date":2594,"open":2595,"high":1531,"low":2596,"close":2570,"change":418,"percent_change":2260,"volume":2597,"transactions":9,"vwap":2570},"2025-06-02",28.69,28.385,213500,{"date":2599,"open":1666,"high":2600,"low":1666,"close":1699,"change":1226,"percent_change":2601,"volume":2602,"transactions":9,"vwap":1699},"2025-05-30",29.165,2.35,208000,{"date":2604,"open":2605,"high":2606,"low":2548,"close":2607,"change":860,"percent_change":407,"volume":2608,"transactions":9,"vwap":2607},"2025-05-29",28.01,28.38,28.049999,92000,{"date":2610,"open":1158,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-05-28",28.6,27.81,27.86,-0.49,-1.73,114900,{"date":2618,"open":2619,"high":2620,"low":2619,"close":2564,"change":726,"percent_change":1212,"volume":2621,"transactions":9,"vwap":2564},"2025-05-27",27.94,28.895,104400,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2539,"change":2627,"percent_change":1532,"volume":2628,"transactions":9,"vwap":2539},"2025-05-23",27.6,27.989,27.040001,-0.29,140700,{"date":2630,"open":2631,"high":2632,"low":2607,"close":2530,"change":2170,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2530},"2025-05-22",28.37,28.56,-1.99,112000,{"date":2636,"open":2595,"high":2637,"low":1776,"close":2638,"change":715,"percent_change":2639,"volume":1694,"transactions":9,"vwap":2638},"2025-05-21",29.635,28.63,-2.72,{"date":2641,"open":1769,"high":1516,"low":2642,"close":2643,"change":499,"percent_change":932,"volume":2644,"transactions":9,"vwap":2643},"2025-05-20",28.3,29.43,144900,{"date":2646,"open":1743,"high":1762,"low":1157,"close":2647,"change":107,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2647},"2025-05-19",29.74,-1.59,173400,{"date":2651,"open":1537,"high":2652,"low":1156,"close":2653,"change":1485,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2653},"2025-05-16",30.275,30.22,2.75,206800,{"date":2657,"open":2658,"high":1518,"low":2659,"close":1247,"change":756,"percent_change":1018,"volume":2660,"transactions":9,"vwap":1247},"2025-05-15",29.29,28.78,102600,{"date":2662,"open":2496,"high":2663,"low":2664,"close":2665,"change":2340,"percent_change":906,"volume":2666,"transactions":9,"vwap":2665},"2025-05-14",29.44,28.955,29.31,170500,{"date":2668,"open":1730,"high":1611,"low":2570,"close":2496,"change":1480,"percent_change":66,"volume":2669,"transactions":9,"vwap":2496},"2025-05-13",192000,{"date":2671,"open":2643,"high":1808,"low":1707,"close":2575,"change":1019,"percent_change":685,"volume":2672,"transactions":9,"vwap":2575},"2025-05-12",262600,{"date":2674,"open":2675,"high":1545,"low":2676,"close":2569,"change":799,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2569},"2025-05-09",28.39,28.08,1.46,421200,{"date":2680,"open":1574,"high":2681,"low":2682,"close":2683,"change":799,"percent_change":1512,"volume":1127,"transactions":9,"vwap":2683},"2025-05-08",28.805,27.11,28.17,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":1950,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2689},"2025-05-07",27.46,28.555,26.425,27.76,3.43,404800,{"date":2693,"open":2694,"high":2695,"low":2694,"close":2696,"change":756,"percent_change":1519,"volume":2697,"transactions":9,"vwap":2696},"2025-05-06",26.38,26.99,26.84,195700,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":645,"percent_change":860,"volume":2704,"transactions":9,"vwap":2703},"2025-05-05",26.43,27.18,26.17,26.74,179700,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":833,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2710},"2025-05-02",25.77,26.9,25.39,26.69,5,167200,{"date":2714,"open":2715,"high":2094,"low":1956,"close":2716,"change":1107,"percent_change":2405,"volume":2717,"transactions":9,"vwap":2716},"2025-05-01",25.36,25.42,132400,{"date":2719,"open":2075,"high":2087,"low":2720,"close":2075,"change":1107,"percent_change":96,"volume":2721,"transactions":9,"vwap":2075},"2025-04-30",25.375,159900,{"date":2723,"open":2724,"high":2287,"low":1918,"close":2725,"change":1792,"percent_change":201,"volume":2726,"transactions":9,"vwap":2725},"2025-04-29",25.55,25.82,141100,{"date":2728,"open":2729,"high":2181,"low":1913,"close":2724,"change":146,"percent_change":1126,"volume":2730,"transactions":9,"vwap":2724},"2025-04-28",25.64,100300,{"date":182,"open":2732,"high":2733,"low":2734,"close":2100,"change":1458,"percent_change":122,"volume":2735,"transactions":9,"vwap":2100},25.6,25.965,25.155,86200]