[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PGC":3,"homepage-market-summary":35,"stock-historical-PGC":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PGC","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},"Peapack-Gladstone Financial Corp","Nasdaq",null,"COMMERCIAL BANKS, NEC","Peapack Gladstone Financial Corp is a bank holding company. Through its subsidiaries, the company offers various wealth management, investment banking, and commercial and personal banking solutions to its clients. The company has two reportable segments: Banking, which generates the maximum revenue, and Wealth Management. The Banking segment includes commercial, commercial real estate, multifamily, residential, and consumer lending activities; treasury management services; escrow management; deposit generation; operation of ATMs; telephone and internet banking services; credit card services, etc. The Wealth Management segment offers investment management services for individuals and institutions; personal trust services; and other financial planning and advisory services.","682","Bedminster, NJ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.4607,0.2,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},43.41,43.69,43.745,42.9301,44.18,-0.77,-1.74,145833.227586,4378,43.3461,49.14,24.71,148433.60704365736,76.5,6904,{"status":36,"indices":37,"watchlist":80,"sectors":101,"benchmarks":156},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":25,"is_up":14,"sparkline":100,"date":5},"TSLA","Tesla Inc",377.75,-2.93,"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",[102,107,112,117,122,127,132,137,142,146,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":108,"etf":109,"change":110,"price":111,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":123,"etf":124,"change":125,"price":126,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":133,"etf":134,"change":135,"price":136,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":138,"etf":139,"change":140,"price":141,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":143,"etf":144,"change":70,"price":145,"is_up":14},"Real Estate","XLRE",40.57,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":152,"etf":153,"change":154,"price":155,"is_up":14},"Comm Services","XLC",-0.35,111.26,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":173,"name":174,"price":175,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},24.42,131857,48127735.367958,57.85,"2025-04-25",[187,188,198,207,217,228,238,249,259,269,277,286,297,307,318,329,337,347,356,366,376,384,395,404,414,425,433,443,450,458,467,477,485,492,501,511,520,530,541,551,562,570,579,588,597,607,617,628,637,643,653,664,673,682,690,697,705,711,719,726,731,737,743,748,754,762,770,779,785,793,798,806,814,819,826,832,839,847,854,860,868,875,883,889,893,900,906,914,923,931,938,946,951,958,964,970,977,982,991,1000,1007,1015,1023,1030,1038,1046,1053,1059,1068,1076,1083,1090,1095,1103,1111,1120,1129,1136,1144,1150,1157,1165,1173,1181,1187,1195,1201,1209,1216,1224,1232,1237,1243,1251,1258,1267,1275,1283,1292,1300,1307,1315,1324,1332,1339,1343,1351,1357,1363,1370,1377,1383,1390,1397,1404,1410,1416,1422,1429,1435,1442,1447,1455,1461,1467,1471,1477,1484,1489,1494,1500,1506,1513,1522,1530,1536,1545,1551,1559,1565,1573,1579,1585,1593,1601,1607,1614,1621,1627,1634,1642,1650,1657,1662,1665,1672,1678,1682,1687,1694,1698,1703,1709,1714,1720,1726,1733,1741,1747,1752,1756,1761,1769,1775,1781,1787,1795,1800,1807,1812,1820,1827,1835,1844,1851,1859,1865,1870,1877,1884,1889,1896,1901,1906,1912,1917,1925,1932,1939,1945,1951,1956,1965,1973,1978,1985,1990,1995,2003,2010,2015,2021,2026,2031,2037,2041,2045,2051,2055,2062,2068,2073,2080,2084,2091,2098,2103,2107,2112,2118,2123,2127,2131,2137,2141,2146,2152,2155,2160,2163,2167,2172,2177,2182,2185,2191,2196,2201,2204,2209,2214,2221,2227,2235,2241,2245,2250,2255,2262,2269,2274,2276,2283,2289,2293,2299,2306,2311,2317,2322,2325,2331,2338,2345,2350,2357,2362,2366,2371,2377,2381,2385,2390,2395,2400,2405,2409,2411,2416,2422,2427,2432,2434,2437,2440,2444,2449,2453,2456,2461,2465,2469,2473,2478,2483,2488,2491,2497,2502,2508,2512,2515,2518,2522,2526,2528,2532,2536,2540,2545,2549,2553,2555,2560,2566],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-06",44.58,45.22,44.11,-0.16,-0.36,67832.299029,2464,44.2916,{"date":199,"open":200,"high":190,"low":201,"close":202,"change":161,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",44.38,44.19,44.34,-0.54,107238.956598,2775,44.382,{"date":208,"open":209,"high":210,"low":211,"close":190,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",44.5,45.045,44.1,0.55,1.25,144175.996429,4432,44.4515,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",43.34,44.08,42.32,44.03,0.41,0.94,131477.327646,4570,43.5228,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":50,"volume":235,"transactions":236,"vwap":237},"2026-09-30",43.78,43.9,43.02,43.62,-0.09,203512.905565,4172,43.4424,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",44.06,44.27,43.14,43.71,-0.41,-0.93,164209.880595,4170,43.6483,{"date":250,"open":251,"high":252,"low":222,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",44.84,45.115,44.12,-0.91,-2.02,123041.97817,3792,44.2783,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":77,"volume":266,"transactions":267,"vwap":268},"2026-09-25",44.9,45.34,44.8,45.03,0.21,99957.8215,3397,45.0554,{"date":270,"open":209,"high":261,"low":240,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",44.82,0.44,0.99,157479.90428,4485,44.6441,{"date":278,"open":279,"high":280,"low":281,"close":200,"change":105,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",44.52,44.75,44.25,-0.67,150720.162217,4156,44.4595,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",45.4,45.92,44.67,44.68,-0.49,-1.08,126854.112793,3911,44.923,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":161,"volume":304,"transactions":305,"vwap":306},"2026-09-21",45.48,45.925,45.1445,45.17,-0.11,97948.342897,3475,45.3588,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",45.07,45.59,44.74,45.28,-0.13,-0.29,298655.148522,3041,45.2263,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",45.63,45.65,44.93,45.41,0.38,0.84,105062.575,4168,45.3925,{"date":330,"open":331,"high":332,"low":333,"close":264,"change":171,"percent_change":140,"volume":334,"transactions":335,"vwap":336},"2026-09-16",45.61,45.86,44.2353,158120.79655,5418,45.0234,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":43,"volume":344,"transactions":345,"vwap":346},"2026-09-15",45.67,46.085,45.54,45.72,-0.1,88844.68604,3251,45.7757,{"date":348,"open":331,"high":349,"low":299,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",46.27,45.82,0.02,0.04,131534.146856,4392,45.8978,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":161,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",46.65,46.705,45.52,45.8,-0.52,105478.728981,3106,45.8384,{"date":367,"open":368,"high":369,"low":370,"close":369,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",45.62,46.04,45,0.42,0.92,94007.804543,4840,45.6296,{"date":377,"open":341,"high":378,"low":379,"close":368,"change":120,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-09",46.15,45.37,-0.7,137007.070967,4190,45.6118,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-08",46.13,46.3,45.66,45.94,-0.44,-0.95,104487.842311,4037,45.9678,{"date":396,"open":397,"high":398,"low":397,"close":399,"change":272,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-04",45.77,46.72,46.38,0.96,90286.415501,3774,46.3265,{"date":405,"open":406,"high":407,"low":408,"close":389,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-03",45.73,46.25,45.47,0.5,1.1,120750.78534,3761,46.0033,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-02",44.66,45.84,44.42,45.44,0.85,1.91,116929.256571,3870,45.3949,{"date":426,"open":418,"high":210,"low":427,"close":428,"change":429,"percent_change":303,"volume":430,"transactions":431,"vwap":432},"2026-09-01",44.23,44.59,-0.05,132268.623305,4466,44.5675,{"date":434,"open":435,"high":436,"low":190,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",44.88,44.95,44.64,-0.47,-1.04,131266.142817,3263,44.7001,{"date":444,"open":445,"high":310,"low":416,"close":446,"change":429,"percent_change":303,"volume":447,"transactions":448,"vwap":449},"2026-08-28",45.16,45.11,107120.039362,3941,45.1486,{"date":451,"open":452,"high":453,"low":454,"close":445,"change":149,"percent_change":455,"volume":456,"transactions":345,"vwap":457},"2026-08-27",44.96,45.24,44.3201,-0.04,98694.104664,45.0186,{"date":459,"open":460,"high":310,"low":461,"close":462,"change":463,"percent_change":76,"volume":464,"transactions":465,"vwap":466},"2026-08-26",45.43,44.46,45.18,0.03,135213.836112,4033,45.2344,{"date":468,"open":469,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",45.58,44.98,45.15,-0.18,-0.4,88360.17724,2628,45.1917,{"date":478,"open":469,"high":350,"low":479,"close":480,"change":166,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",45.06,45.33,-0.55,91321.612095,3518,45.4132,{"date":486,"open":487,"high":488,"low":416,"close":469,"change":223,"percent_change":93,"volume":489,"transactions":490,"vwap":491},"2026-08-21",45.56,45.7,274308.301424,3748,45.4211,{"date":493,"open":494,"high":495,"low":280,"close":302,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",44.85,45.45,0.11,0.24,129085.429877,3887,45.1725,{"date":502,"open":503,"high":504,"low":505,"close":479,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",46.44,46.49,44.7,-1.3,-2.8,131516.534101,4426,45.101,{"date":512,"open":513,"high":513,"low":514,"close":515,"change":154,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",46.78,45.89,46.36,-0.75,96899.650249,3756,46.2942,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":463,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",46.53,47.075,46.39,46.71,0.06,141727.984323,4958,46.6753,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",46.47,47.45,46.19,46.68,0.31,0.67,155832.692099,4437,46.5593,{"date":542,"open":522,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",47.26,46.22,46.37,0.13,0.28,172073.671521,4572,46.4477,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",45.71,46.55,45.705,46.24,0.77,1.69,139286.981203,3551,46.2023,{"date":563,"open":471,"high":406,"low":564,"close":408,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-11",45.02,0.32,0.71,141319.700061,4810,45.4389,{"date":571,"open":572,"high":573,"low":261,"close":471,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",45.55,45.99,-0.65,-1.42,156610.299006,4751,45.1976,{"date":580,"open":581,"high":582,"low":583,"close":361,"change":584,"percent_change":244,"volume":585,"transactions":586,"vwap":587},"2026-08-07",46.01,46.21,45.5643,-0.19,102904.811409,4081,45.8453,{"date":589,"open":590,"high":591,"low":592,"close":573,"change":244,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",46.56,46.57,45.9,-0.88,162373.703779,4137,46.0769,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":314,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",46.87,47.2586,46.14,46.4,-0.62,148473.090851,3853,46.571,{"date":608,"open":399,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",47.0099,45.88,46.69,0.37,0.8,279459.616739,6581,46.5962,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-03",46.48,46.8,45.5,46.32,0.34,0.74,274528.345957,6055,46.2709,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":455,"percent_change":234,"volume":634,"transactions":635,"vwap":636},"2026-07-31",46.02,46.35,45.2001,45.98,205655.897503,6331,45.9149,{"date":638,"open":504,"high":639,"low":289,"close":630,"change":640,"percent_change":351,"volume":641,"transactions":247,"vwap":642},"2026-07-30",47.205,0.01,197945.781523,46.3119,{"date":644,"open":645,"high":646,"low":647,"close":581,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",47.42,48.05,45.81,-1.71,-3.58,267238.764131,6864,46.2873,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-28",45.38,47.97,44.605,47.72,0.68,1.45,442285.204353,7525,47.2763,{"date":665,"open":532,"high":666,"low":631,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",47.335,47.04,0.66,1.42,231193.436645,5979,46.974,{"date":674,"open":675,"high":676,"low":495,"close":399,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-24",46,46.79,0.7,1.53,174124.380338,4431,46.4417,{"date":683,"open":302,"high":342,"low":684,"close":685,"change":472,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-23",42.41,45.68,-0.39,192936.869274,5509,45.3308,{"date":691,"open":369,"high":369,"low":692,"close":332,"change":693,"percent_change":282,"volume":694,"transactions":695,"vwap":696},"2026-07-22",45.04,-0.31,210891.7107,5505,45.6126,{"date":698,"open":369,"high":699,"low":700,"close":701,"change":351,"percent_change":352,"volume":702,"transactions":703,"vwap":704},"2026-07-21",46.31,45.21,46.17,196871.88728,5013,45.9145,{"date":706,"open":534,"high":591,"low":320,"close":378,"change":707,"percent_change":496,"volume":708,"transactions":709,"vwap":710},"2026-07-20",0.05,306497.91553,7105,46.1418,{"date":712,"open":713,"high":714,"low":460,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-17",46.75,46.95,46.099998,-1.12,-2.37,237300,{"date":720,"open":590,"high":721,"low":360,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-16",47.8,47.22,0.78,1.68,238600,{"date":727,"open":601,"high":620,"low":647,"close":503,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":503},"2026-07-15",0.52,1.13,199000,{"date":732,"open":733,"high":734,"low":417,"close":289,"change":686,"percent_change":735,"volume":736,"transactions":9,"vwap":289},"2026-07-14",46.34,46.6,-0.84,155400,{"date":738,"open":544,"high":739,"low":514,"close":699,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":699},"2026-07-13",46.64,0.09,0.19,192700,{"date":744,"open":701,"high":745,"low":746,"close":544,"change":234,"percent_change":584,"volume":747,"transactions":9,"vwap":544},"2026-07-10",46.59,45.74,213200,{"date":749,"open":750,"high":751,"low":446,"close":699,"change":213,"percent_change":752,"volume":753,"transactions":9,"vwap":699},"2026-07-09",45.3,46.82,2.77,361600,{"date":755,"open":756,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-08",47.029999,44.79,45.060001,-1.97,-4.19,805900,{"date":763,"open":764,"high":765,"low":766,"close":756,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":756},"2026-07-07",47.96,48.8,46.91,-0.81,-1.69,183600,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-06",47.34,48.56,47.07,47.84,0.46,0.97,154800,{"date":780,"open":781,"high":30,"low":782,"close":783,"change":391,"percent_change":759,"volume":784,"transactions":9,"vwap":783},"2026-07-02",48.39,47.19,47.38,183100,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":178,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-07-01",47.52,48.63,47.099998,48.33,2.11,194500,{"date":794,"open":645,"high":795,"low":751,"close":796,"change":693,"percent_change":574,"volume":797,"transactions":9,"vwap":796},"2026-06-30",47.71,47.33,188700,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":154,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-29",47.7,47.86,46.99,47.64,-0.73,194600,{"date":807,"open":808,"high":809,"low":619,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-26",46.89,48.31,47.99,1.59,3.43,620600,{"date":815,"open":701,"high":734,"low":379,"close":602,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":602},"2026-06-25",0.12,0.26,174000,{"date":820,"open":647,"high":522,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-24",45.09,46.28,0.48,1.05,203300,{"date":827,"open":828,"high":610,"low":427,"close":361,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":361},"2026-06-23",44.77,1.12,2.51,186700,{"date":833,"open":834,"high":835,"low":836,"close":291,"change":837,"percent_change":193,"volume":838,"transactions":9,"vwap":291},"2026-06-22",44.6,45.36,44.53,-0.07,119200,{"date":840,"open":841,"high":842,"low":843,"close":280,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":280},"2026-06-18",44.76,45.0099983,43.44,0.79,1.8,254800,{"date":848,"open":849,"high":342,"low":850,"close":851,"change":70,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-17",45.25,43.55,43.96,-2.85,197700,{"date":855,"open":856,"high":857,"low":311,"close":849,"change":817,"percent_change":858,"volume":859,"transactions":9,"vwap":849},"2026-06-16",45.46,45.83,0.58,100700,{"date":861,"open":631,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-15",46.51,44.86,44.99,-1.26,-2.72,134000,{"date":869,"open":870,"high":591,"low":871,"close":407,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":407},"2026-06-12",46.09,45.87,0.14,0.3,115400,{"date":876,"open":877,"high":515,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-11",45.76,45.23,46.11,0.54,1.18,134100,{"date":884,"open":655,"high":675,"low":309,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-10",45.57,0.4,0.89,113400,{"date":890,"open":864,"high":573,"low":757,"close":302,"change":272,"percent_change":891,"volume":892,"transactions":9,"vwap":302},"2026-06-09",0.98,181300,{"date":894,"open":895,"high":370,"low":281,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-08",44.49,44.73,0.51,1.15,76100,{"date":901,"open":902,"high":834,"low":903,"close":904,"change":536,"percent_change":566,"volume":905,"transactions":9,"vwap":904},"2026-06-05",43.88,43.85,44.22,96800,{"date":907,"open":908,"high":909,"low":908,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-04",42.59,44.24,43.91,1.77,4.2,137100,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-03",43.36,43.74,42.11,42.14,-1.37,-3.15,109400,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":677,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-02",42.63,44.14,42.61,43.51,1.64,210100,{"date":932,"open":933,"high":916,"low":934,"close":935,"change":390,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-06-01",42.94,41.95,42.81,-1.02,146200,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-05-29",43.16,43.63,42.53,43.25,0,101500,{"date":947,"open":948,"high":916,"low":949,"close":943,"change":352,"percent_change":740,"volume":950,"transactions":9,"vwap":943},"2026-05-28",42.99,42.62,48200,{"date":952,"open":953,"high":954,"low":949,"close":955,"change":956,"percent_change":920,"volume":957,"transactions":9,"vwap":955},"2026-05-27",43.87,44.3,43.21,-0.6,88400,{"date":959,"open":960,"high":231,"low":960,"close":961,"change":891,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-05-26",43,43.81,2.29,94800,{"date":965,"open":966,"high":967,"low":918,"close":968,"change":313,"percent_change":105,"volume":969,"transactions":9,"vwap":968},"2026-05-22",43.18,43.35,42.83,98000,{"date":971,"open":972,"high":966,"low":973,"close":974,"change":975,"percent_change":371,"volume":976,"transactions":9,"vwap":974},"2026-05-21",42.38,41.91,42.96,0.18,136100,{"date":978,"open":918,"high":960,"low":979,"close":980,"change":566,"percent_change":558,"volume":981,"transactions":9,"vwap":980},"2026-05-20",42.040001,42.78,96000,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-19",42.29,42.51,41.18,42.07,-0.27,-0.64,75400,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-18",41.73,42.72,41.71,42.34,0.61,1.46,87700,{"date":1001,"open":1002,"high":1003,"low":1004,"close":993,"change":1005,"percent_change":584,"volume":1006,"transactions":9,"vwap":993},"2026-05-15",41.74,42.049999,41.13,-0.08,164300,{"date":1008,"open":1009,"high":949,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-14",41.86,41.63,41.81,0.22,0.53,101900,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":254,"volume":1022,"transactions":9,"vwap":1020},"2026-05-13",41.67,41.97,41.43,41.59,-0.38,118200,{"date":1024,"open":987,"high":1025,"low":1026,"close":1018,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1018},"2026-05-12",42.12,40.77,-0.06,-0.14,84700,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":391,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-11",43.17,43.2,39.95,42.029999,-2.21,91300,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":325,"volume":1045,"transactions":9,"vwap":1043},"2026-05-08",42.8,43.23,42.13,42.98,0.36,130100,{"date":1047,"open":940,"high":1048,"low":1049,"close":949,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":949},"2026-05-07",43.65,42.56,-0.57,-1.32,83200,{"date":1054,"open":1041,"high":1055,"low":1056,"close":1057,"change":1012,"percent_change":897,"volume":1058,"transactions":9,"vwap":1057},"2026-05-06",43.83,42.64,43.19,101000,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-05",41.64,43.22,41.52,42.97,1.37,3.29,72500,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-04",42.73,41.26,41.6,-0.83,-1.96,131100,{"date":1077,"open":1078,"high":927,"low":1079,"close":1080,"change":659,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-01",41.75,40.76,42.43,1.63,151000,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1078,"change":1088,"percent_change":1044,"volume":1089,"transactions":9,"vwap":1078},"2026-04-30",41.22,42.31,40.16,0.15,179900,{"date":1091,"open":1043,"high":1043,"low":1092,"close":1072,"change":1093,"percent_change":852,"volume":1094,"transactions":9,"vwap":1072},"2026-04-29",41.19,-1.22,199900,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-28",41.54,42.89,42.82,1.47,3.56,128600,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":421,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-27",39.69,41.89,39.5,41.35,4.84,129700,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-24",39.85,39.91,38.93,39.44,-0.61,-1.52,176600,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-23",40.11,40.37,38.82,40.049999,0.73,1.86,86900,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":873,"percent_change":557,"volume":1135,"transactions":9,"vwap":1134},"2026-04-22",39.080002,39.84,38.95,39.32,102600,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1074,"volume":1143,"transactions":9,"vwap":1141},"2026-04-21",39.67,39.88,38.85,39.02,-0.78,126500,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1148,"change":1044,"percent_change":93,"volume":1149,"transactions":9,"vwap":1148},"2026-04-20",39.39,39.93,39.8,66100,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1116,"change":400,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1116},"2026-04-17",39.13,40.41,38.7,2.49,134400,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":171,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-16",39,39.029999,38.35,38.48,-1.76,202200,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":472,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-15",39.31,39.57,38.31,39.17,-0.46,153800,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":115,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-14",38.25,39.46,38,39.35,2.69,209300,{"date":1182,"open":1175,"high":1183,"low":1184,"close":1185,"change":1027,"percent_change":193,"volume":1186,"transactions":9,"vwap":1185},"2026-04-13",38.42,37.8,38.32,63000,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":244,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-10",38.79,38.84,37.77,38.38,-1.06,74600,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1189,"change":178,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1189},"2026-04-09",37.62,38.9,2.65,119700,{"date":1202,"open":1197,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-08",38.29,37.48,37.79,0.75,2.02,122700,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":536,"percent_change":325,"volume":1215,"transactions":9,"vwap":1214},"2026-04-07",36.63,37.080002,36.5,37.040001,97900,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":728,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-06",36.029999,36.84,36,36.73,1.44,100100,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":776,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-04-02",35.63,36.28,35.23,36.21,1.29,104100,{"date":1233,"open":1234,"high":1218,"low":1234,"close":1235,"change":880,"percent_change":678,"volume":1236,"transactions":9,"vwap":1235},"2026-04-01",35.21,35.75,174200,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1234,"change":547,"percent_change":613,"volume":1242,"transactions":9,"vwap":1234},"2026-03-31",35.39,35.64,34.75,121300,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1012,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-03-30",35.060001,35.29,34.4,34.93,0.63,128900,{"date":1252,"open":1253,"high":1254,"low":1247,"close":1255,"change":125,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-03-27",34.65,34.77,34.71,-0.34,118600,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-26",34.34,34.99,34.16,34.83,0.25,0.72,57700,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":473,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-25",35.36,35.87,34.45,34.58,-1.14,84000,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":272,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-24",34.11,35.43,33.71,34.98,1.27,135700,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-23",34.13,34.79,33.78,34.54,1.36,4.1,162000,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":130,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-20",33.76,33.96,33.02,33.18,-1.72,200600,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1294,"change":1126,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1294},"2026-03-19",32.82,33.98,32.36,2.21,92700,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1050,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-18",33.15,33.7,33,33.029999,-1.7,117300,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-17",34.099998,34.57,33.4,33.6,-0.42,-1.23,85300,{"date":1325,"open":1310,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-16",34.32,33.47,34.02,0.65,1.95,109200,{"date":1333,"open":1334,"high":1271,"low":1335,"close":1336,"change":1117,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-13",34.36,33.23,33.37,-1.8,105900,{"date":1340,"open":1341,"high":1277,"low":1342,"close":1303,"change":873,"percent_change":887,"volume":1338,"transactions":9,"vwap":1303},"2026-03-12",32.95,32.77,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":203,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-03-11",34.040001,34.42,33.26,33.68,-1.58,146500,{"date":1352,"open":1320,"high":1353,"low":1354,"close":1355,"change":623,"percent_change":178,"volume":1356,"transactions":9,"vwap":1355},"2026-03-10",35.029999,33.36,34.22,176500,{"date":1358,"open":1359,"high":1262,"low":1360,"close":1361,"change":837,"percent_change":50,"volume":1362,"transactions":9,"vwap":1361},"2026-03-09",33.39,32.75,33.88,193300,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1366,"change":429,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-06",33.060001,33.95,32.59,-0.15,196200,{"date":1371,"open":1372,"high":1373,"low":1279,"close":1374,"change":110,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-05",34.15,34.38,34,-1.39,138300,{"date":1378,"open":1317,"high":1379,"low":1303,"close":1380,"change":77,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-03-04",34.85,34.48,1.38,108100,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":640,"percent_change":463,"volume":1389,"transactions":9,"vwap":1388},"2026-03-03",32.9,34.3,32.88,34.0099983,113300,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1374,"change":897,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1374},"2026-03-02",33.29,34.029999,32.63,1.52,176400,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1401,"change":735,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-02-27",34.09,33.049999,33.49,-2.45,201100,{"date":1405,"open":1393,"high":1406,"low":1279,"close":1407,"change":1408,"percent_change":537,"volume":1409,"transactions":9,"vwap":1407},"2026-02-26",34.76,34.33,0.23,94000,{"date":1411,"open":1412,"high":1262,"low":1413,"close":1317,"change":420,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1317},"2026-02-25",33.54,33.19,2.56,84800,{"date":1417,"open":1418,"high":1419,"low":1304,"close":1420,"change":547,"percent_change":420,"volume":1421,"transactions":9,"vwap":1420},"2026-02-24",32.87,33.34,33.25,142200,{"date":1423,"open":1424,"high":1245,"low":1394,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-23",34.6,32.97,-1.61,-4.66,147500,{"date":1430,"open":1317,"high":1431,"low":1432,"close":1272,"change":823,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1272},"2026-02-20",34.7,33.51,1.41,239000,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1317,"change":1440,"percent_change":130,"volume":1441,"transactions":9,"vwap":1317},"2026-02-19",33.93,34.29,33.75,-0.2,124500,{"date":1443,"open":1444,"high":1445,"low":1374,"close":1386,"change":50,"percent_change":1117,"volume":1446,"transactions":9,"vwap":1386},"2026-02-18",34.55,35,123700,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1446,"transactions":9,"vwap":1452},"2026-02-17",34.060001,34.68,33.72,34.51,0.56,1.65,{"date":1456,"open":1457,"high":1277,"low":1458,"close":1366,"change":547,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1366},"2026-02-13",33.67,33.0099983,0.83,74300,{"date":1462,"open":1463,"high":1464,"low":1392,"close":1457,"change":574,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1457},"2026-02-12",34.37,34.69,-1.89,125000,{"date":1468,"open":1286,"high":1469,"low":1366,"close":1326,"change":194,"percent_change":439,"volume":1470,"transactions":9,"vwap":1326},"2026-02-11",35.38,132000,{"date":1472,"open":1473,"high":1473,"low":1444,"close":1450,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1450},"2026-02-10",35.34,-0.82,-2.31,208100,{"date":1478,"open":1245,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":557,"volume":1483,"transactions":9,"vwap":1481},"2026-02-09",35.68,34.62,35.5,0.27,156600,{"date":1485,"open":1255,"high":1486,"low":1255,"close":1228,"change":1265,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1228},"2026-02-06",35.33,2.09,164600,{"date":1490,"open":1491,"high":1353,"low":1492,"close":1452,"change":343,"percent_change":314,"volume":1493,"transactions":9,"vwap":1452},"2026-02-05",34.61,33.84,250100,{"date":1495,"open":1496,"high":1241,"low":1392,"close":1491,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1491},"2026-02-04",33.74,1.21,3.62,265900,{"date":1501,"open":1385,"high":1502,"low":1503,"close":1319,"change":1504,"percent_change":881,"volume":1505,"transactions":9,"vwap":1319},"2026-02-03",33.94,32.54,0.39,225400,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1458,"change":1230,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1458},"2026-02-02",31.91,33.86,31.64,4.07,248400,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-01-30",30.45,32.13,30.040001,31.72,1.58,5.24,178100,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":93,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-01-29",29.41,30.15,29.23,30.14,3.11,68300,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1526,"change":584,"percent_change":574,"volume":1535,"transactions":9,"vwap":1526},"2026-01-28",29.76,29.79,28.87,109600,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-01-27",29.34,29.7,29.27,29.42,-0.01,-0.03,74200,{"date":1546,"open":1524,"high":1547,"low":1548,"close":1549,"change":125,"percent_change":244,"volume":1550,"transactions":9,"vwap":1549},"2026-01-26",30,28.95,29.43,92600,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-01-23",31.09,29.47,29.55,-1.59,-5.11,94100,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1563,"change":371,"percent_change":1065,"volume":1564,"transactions":9,"vwap":1563},"2026-01-22",30.73,31.62,31.14,104300,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-01-21",29.29,30.82,30.72,1.72,5.93,135200,{"date":1574,"open":1575,"high":1567,"low":1576,"close":1577,"change":244,"percent_change":1375,"volume":1578,"transactions":9,"vwap":1577},"2026-01-20",28.91,28.69,29,172300,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1524,"change":1012,"percent_change":1206,"volume":1584,"transactions":9,"vwap":1524},"2026-01-16",29.15,29.63,28.88,156000,{"date":1586,"open":1587,"high":1538,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-01-15",28.55,28.38,29.19,0.62,2.17,71600,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":612,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-01-14",28.19,28.59,28.16,28.57,1.31,73000,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1605,"change":125,"percent_change":1321,"volume":1606,"transactions":9,"vwap":1605},"2026-01-13",28.68,27.91,28.2,52300,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":161,"percent_change":735,"volume":1613,"transactions":9,"vwap":1612},"2026-01-12",28.36,28.77,28.12,28.32,82800,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":50,"percent_change":804,"volume":1620,"transactions":9,"vwap":1619},"2026-01-09",28.94,29.33,28.31,28.56,93000,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1610,"change":728,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1610},"2026-01-08",28.040001,28.98,1.84,62500,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":125,"percent_change":1321,"volume":1633,"transactions":9,"vwap":1632},"2026-01-07",28.35,28.62,27.76,28.25,67100,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1005,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-01-06",28.4,28.48,28.049999,28.37,-0.28,127600,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":668,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-01-05",27.75,28.84,27.07,28.45,2.37,128800,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1027,"percent_change":43,"volume":1656,"transactions":9,"vwap":1655},"2026-01-02",27.89,28.02,27.37,27.79,128500,{"date":1658,"open":1618,"high":1618,"low":1659,"close":1660,"change":473,"percent_change":575,"volume":1661,"transactions":9,"vwap":1660},"2025-12-31",27.8,27.85,50600,{"date":1663,"open":1612,"high":1639,"low":1664,"close":1632,"change":125,"percent_change":1321,"volume":1014,"transactions":9,"vwap":1632},"2025-12-30",28,{"date":1666,"open":1595,"high":1667,"low":1668,"close":1639,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1639},"2025-12-29",28.58,28.11,0.17,0.6,77100,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1605,"change":154,"percent_change":1322,"volume":1677,"transactions":9,"vwap":1605},"2025-12-26",28.51,28.64,28.17,60800,{"date":1679,"open":1583,"high":1583,"low":1680,"close":1587,"change":546,"percent_change":776,"volume":1681,"transactions":9,"vwap":1587},"2025-12-24",28.27,67800,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1686,"change":362,"percent_change":1337,"volume":1535,"transactions":9,"vwap":1686},"2025-12-23",28.78,29.030001,28.42,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1616,"change":171,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1616},"2025-12-22",29.59,29.96,28.93,-2.33,95400,{"date":1695,"open":1696,"high":1697,"low":1549,"close":1582,"change":686,"percent_change":506,"volume":1180,"transactions":9,"vwap":1582},"2025-12-19",30.01,30.39,{"date":1699,"open":1547,"high":1700,"low":1582,"close":1701,"change":17,"percent_change":537,"volume":1702,"transactions":9,"vwap":1701},"2025-12-18",30.31,30.02,116900,{"date":1704,"open":1689,"high":1705,"low":1706,"close":1707,"change":1012,"percent_change":624,"volume":1708,"transactions":9,"vwap":1707},"2025-12-17",30.030001,29.45,29.82,114500,{"date":1710,"open":1711,"high":1690,"low":1524,"close":1712,"change":1542,"percent_change":1543,"volume":1713,"transactions":9,"vwap":1712},"2025-12-16",29.61,29.6,86200,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1711,"change":429,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1711},"2025-12-15",29.95,29.48,-0.17,88100,{"date":1721,"open":1722,"high":1723,"low":1540,"close":1724,"change":565,"percent_change":1725,"volume":1006,"transactions":9,"vwap":1724},"2025-12-12",29.52,29.71,29.66,1.09,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1538,"change":497,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1538},"2025-12-11",29.09,29.62,28.96,0.82,146900,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-12-10",28.1,29.44,29.1,1.11,3.97,184900,{"date":1742,"open":1743,"high":1637,"low":1744,"close":1745,"change":740,"percent_change":565,"volume":1746,"transactions":9,"vwap":1745},"2025-12-09",27.97,27.88,27.99,75500,{"date":1748,"open":1749,"high":1595,"low":1659,"close":1750,"change":1027,"percent_change":50,"volume":1751,"transactions":9,"vwap":1750},"2025-12-08",27.96,27.9,79500,{"date":1753,"open":1611,"high":1754,"low":1659,"close":1749,"change":193,"percent_change":1050,"volume":1755,"transactions":9,"vwap":1749},"2025-12-05",28.3,67300,{"date":1757,"open":1758,"high":1759,"low":1604,"close":1611,"change":1543,"percent_change":303,"volume":1760,"transactions":9,"vwap":1611},"2025-12-04",28.030001,28.34,81800,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1265,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-12-03",27.57,28.23,27.19,28.15,2.62,70200,{"date":1770,"open":1771,"high":1772,"low":1646,"close":1773,"change":547,"percent_change":115,"volume":1774,"transactions":9,"vwap":1773},"2025-12-02",27.18,27.66,27.43,101400,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1088,"percent_change":1453,"volume":1102,"transactions":9,"vwap":1780},"2025-12-01",26.65,27.38,26.37,27.15,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1783,"change":707,"percent_change":741,"volume":1786,"transactions":9,"vwap":1783},"2025-11-28",27,27.21,26.76,65200,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1440,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-11-26",26.97,27.09,26.74,26.95,-0.74,115600,{"date":1796,"open":1797,"high":1654,"low":1797,"close":1780,"change":824,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1780},"2025-11-25",26.11,4.02,260900,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1264,"percent_change":777,"volume":1806,"transactions":9,"vwap":1805},"2025-11-24",25.85,26.18,25.26,26.1,207300,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1802,"change":723,"percent_change":1528,"volume":1811,"transactions":9,"vwap":1802},"2025-11-21",25.19,26.15,695300,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":254,"volume":1819,"transactions":9,"vwap":1817},"2025-11-20",25.66,25.99,24.97,25.07,-0.23,122200,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":837,"percent_change":1640,"volume":1826,"transactions":9,"vwap":1825},"2025-11-19",25.31,25.54,25.049999,25.3,88200,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":409,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-11-18",24.85,25.47,24.78,25.37,2.01,85500,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-11-17",26.08,26.79,24.75,24.87,-1.13,-4.35,356000,{"date":1845,"open":1822,"high":1846,"low":1847,"close":1848,"change":1670,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-11-14",26.25,24.88,26,2.36,474500,{"date":1852,"open":1853,"high":1848,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-11-13",25.86,24.94,25.4,-0.59,-2.27,439800,{"date":1860,"open":1861,"high":1862,"low":1853,"close":1815,"change":50,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1815},"2025-11-12",26.2,26.61,-0.8,81500,{"date":1866,"open":1815,"high":1867,"low":1868,"close":1861,"change":1012,"percent_change":420,"volume":1869,"transactions":9,"vwap":1861},"2025-11-11",26.46,25.71,66900,{"date":1871,"open":1802,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":729,"volume":1876,"transactions":9,"vwap":1874},"2025-11-10",26.09,25.5,25.98,0.29,94400,{"date":1878,"open":1879,"high":1880,"low":1809,"close":1881,"change":1012,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-11-07",25.45,25.77,25.69,0.86,105500,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1830,"change":584,"percent_change":1793,"volume":1128,"transactions":9,"vwap":1830},"2025-11-06",25.32,25.58,25.030001,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1814,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1814},"2025-11-05",24.8,25.87,0.9,3.63,127200,{"date":1897,"open":1847,"high":1898,"low":31,"close":1899,"change":1256,"percent_change":1900,"volume":1550,"transactions":9,"vwap":1899},"2025-11-04",25.24,24.76,-1.35,{"date":1902,"open":1898,"high":1898,"low":1903,"close":1904,"change":1440,"percent_change":86,"volume":1905,"transactions":9,"vwap":1904},"2025-11-03",24.73,25.1,80700,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1825,"change":1440,"percent_change":1142,"volume":1911,"transactions":9,"vwap":1825},"2025-10-31",25.25,25.49,25.08,76400,{"date":1913,"open":1914,"high":1915,"low":1879,"close":1873,"change":1440,"percent_change":1142,"volume":1916,"transactions":9,"vwap":1873},"2025-10-30",25.57,26.049999,78600,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":735,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-10-29",26.36,26.71,25.56,25.7,-3.17,126100,{"date":1926,"open":1927,"high":1928,"low":1867,"close":1929,"change":110,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-10-28",26.99,27.24,26.54,-1.78,99400,{"date":1933,"open":1934,"high":1935,"low":1792,"close":1936,"change":1256,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-10-27",27.33,27.47,27.02,-1.24,88300,{"date":1940,"open":1867,"high":1941,"low":1942,"close":1943,"change":1738,"percent_change":1944,"volume":838,"transactions":9,"vwap":1943},"2025-10-24",27.42,26.33,27.36,4.23,{"date":1946,"open":1655,"high":1655,"low":1947,"close":1846,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1846},"2025-10-23",25.62,-1.75,-6.25,194900,{"date":1952,"open":1631,"high":1953,"low":1954,"close":1664,"change":872,"percent_change":409,"volume":1955,"transactions":9,"vwap":1664},"2025-10-22",28.22,27.71,148000,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-10-21",27.26,27.92,27.11,27.86,0.59,2.16,103800,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":224,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-10-20",26.51,27.29,26.38,27.27,3.57,126900,{"date":1974,"open":1975,"high":1920,"low":1976,"close":1942,"change":496,"percent_change":371,"volume":1977,"transactions":9,"vwap":1942},"2025-10-17",26.44,26.16,113000,{"date":1979,"open":1980,"high":1980,"low":1810,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-10-16",28.67,26.22,-2.53,-8.8,238000,{"date":1986,"open":1987,"high":1610,"low":1988,"close":1989,"change":1669,"percent_change":1962,"volume":1732,"transactions":9,"vwap":1989},"2025-10-15",28.66,27.95,28.75,{"date":1991,"open":1992,"high":1576,"low":1992,"close":1667,"change":678,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1667},"2025-10-14",26.89,5.66,141300,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":837,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-10-13",27.49,27.53,26.81,27.049999,-0.26,566500,{"date":2004,"open":2005,"high":1660,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":1441,"transactions":9,"vwap":2007},"2025-10-10",27.45,27.040001,27.12,-0.33,-1.2,{"date":2011,"open":2012,"high":2012,"low":1970,"close":2005,"change":50,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2005},"2025-10-09",27.62,-0.76,53700,{"date":2016,"open":1745,"high":2017,"low":2018,"close":1772,"change":584,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1772},"2025-10-08",28.07,27.55,-0.68,100200,{"date":2022,"open":1611,"high":2023,"low":2024,"close":1660,"change":154,"percent_change":1937,"volume":2025,"transactions":9,"vwap":1660},"2025-10-07",28.47,27.68,118300,{"date":2027,"open":2028,"high":1953,"low":2029,"close":1605,"change":880,"percent_change":1330,"volume":2030,"transactions":9,"vwap":1605},"2025-10-06",27.98,27.58,110300,{"date":2032,"open":2033,"high":2034,"low":2033,"close":1772,"change":659,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1772},"2025-10-03",27.08,27.82,2.52,83900,{"date":2038,"open":1780,"high":1780,"low":1838,"close":2039,"change":1440,"percent_change":1793,"volume":2040,"transactions":9,"vwap":2039},"2025-10-02",26.98,76900,{"date":2042,"open":2043,"high":2044,"low":2006,"close":1771,"change":1321,"percent_change":1118,"volume":1544,"transactions":9,"vwap":1771},"2025-10-01",27.32,27.44,{"date":2046,"open":1659,"high":1750,"low":2047,"close":2048,"change":120,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-09-30",27.31,27.6,-1.15,79400,{"date":2052,"open":1953,"high":1953,"low":2053,"close":1959,"change":43,"percent_change":1142,"volume":2054,"transactions":9,"vwap":1959},"2025-09-29",27.73,100400,{"date":2056,"open":1612,"high":2057,"low":2058,"close":2059,"change":1028,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-09-26",28.74,28.08,28.14,-0.5,61500,{"date":2063,"open":1612,"high":2064,"low":2065,"close":2066,"change":1028,"percent_change":292,"volume":2067,"transactions":9,"vwap":2066},"2025-09-25",28.53,28.059999,28.28,57600,{"date":2069,"open":2070,"high":2071,"low":1766,"close":1686,"change":303,"percent_change":686,"volume":2072,"transactions":9,"vwap":1686},"2025-09-24",28.7,28.85,59000,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2064,"change":203,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2064},"2025-09-23",29.22,29.58,28.52,-1.86,67500,{"date":2081,"open":1685,"high":1539,"low":2082,"close":2083,"change":640,"percent_change":463,"volume":1572,"transactions":9,"vwap":2083},"2025-09-22",28.86,29.07,{"date":2085,"open":2086,"high":2086,"low":2087,"close":2088,"change":593,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-09-19",29.88,29.040001,29.059999,-2.94,230900,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":668,"percent_change":2097,"volume":945,"transactions":9,"vwap":2096},"2025-09-18",29.56,30.049999,29.08,29.94,2.25,{"date":2099,"open":2100,"high":1547,"low":1737,"close":2101,"change":817,"percent_change":1893,"volume":2102,"transactions":9,"vwap":2101},"2025-09-17",29.18,29.28,104000,{"date":2104,"open":1728,"high":1540,"low":2057,"close":2105,"change":472,"percent_change":603,"volume":2106,"transactions":9,"vwap":2105},"2025-09-16",29.02,98600,{"date":2108,"open":2109,"high":1722,"low":2110,"close":2111,"change":234,"percent_change":693,"volume":1338,"transactions":9,"vwap":2111},"2025-09-15",29.32,29.14,29.2,{"date":2113,"open":2114,"high":2115,"low":2116,"close":1567,"change":1718,"percent_change":130,"volume":2117,"transactions":9,"vwap":1567},"2025-09-12",29.38,29.4,28.97,72200,{"date":2119,"open":2120,"high":1722,"low":1610,"close":2121,"change":997,"percent_change":791,"volume":2122,"transactions":9,"vwap":2121},"2025-09-11",28.89,29.46,102800,{"date":2124,"open":2105,"high":2125,"low":2126,"close":2071,"change":1005,"percent_change":1640,"volume":1223,"transactions":9,"vwap":2071},"2025-09-10",29.11,28.8,{"date":2128,"open":1728,"high":2129,"low":2130,"close":1691,"change":125,"percent_change":244,"volume":1955,"transactions":9,"vwap":1691},"2025-09-09",29.17,28.61,{"date":2132,"open":2133,"high":2134,"low":2064,"close":2135,"change":1088,"percent_change":728,"volume":2136,"transactions":9,"vwap":2135},"2025-09-08",28.9,29.12,29.049999,117800,{"date":2138,"open":1589,"high":2139,"low":1667,"close":2133,"change":1368,"percent_change":362,"volume":2140,"transactions":9,"vwap":2133},"2025-09-05",29.5,110800,{"date":2142,"open":2143,"high":2095,"low":1587,"close":2135,"change":1875,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2135},"2025-09-04",28.79,1.01,262800,{"date":2147,"open":2148,"high":1728,"low":2149,"close":2150,"change":1440,"percent_change":171,"volume":2151,"transactions":9,"vwap":2150},"2025-09-03",28.83,28.29,28.76,136000,{"date":2153,"open":1675,"high":2095,"low":1598,"close":1730,"change":429,"percent_change":1718,"volume":2154,"transactions":9,"vwap":1730},"2025-09-02",91600,{"date":2156,"open":2105,"high":2157,"low":1534,"close":2158,"change":496,"percent_change":324,"volume":2159,"transactions":9,"vwap":2158},"2025-08-29",29.13,29.01,79100,{"date":2161,"open":2088,"high":2088,"low":1980,"close":2133,"change":496,"percent_change":324,"volume":2162,"transactions":9,"vwap":2133},"2025-08-28",65000,{"date":2164,"open":1587,"high":1728,"low":1587,"close":2143,"change":463,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2143},"2025-08-27",0.1,87300,{"date":2168,"open":1612,"high":2116,"low":1664,"close":2150,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2150},"2025-08-26",0.76,2.71,122000,{"date":2173,"open":1686,"high":2174,"low":1664,"close":1664,"change":1171,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1664},"2025-08-25",28.6,-1.62,89200,{"date":2178,"open":1958,"high":2057,"low":1958,"close":2179,"change":1433,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-08-22",28.46,5.21,120300,{"date":2183,"open":2000,"high":1654,"low":2184,"close":2000,"change":43,"percent_change":767,"volume":1306,"transactions":9,"vwap":2000},"2025-08-21",26.93,{"date":2186,"open":2187,"high":2188,"low":2189,"close":1970,"change":897,"percent_change":421,"volume":2190,"transactions":9,"vwap":1970},"2025-08-20",26.86,27.35,26.78,90900,{"date":2192,"open":2193,"high":2194,"low":2195,"close":1785,"change":429,"percent_change":584,"volume":1067,"transactions":9,"vwap":1785},"2025-08-19",26.84,27.16,26.69,{"date":2197,"open":2198,"high":2187,"low":2199,"close":1999,"change":1482,"percent_change":2200,"volume":1149,"transactions":9,"vwap":1999},"2025-08-18",26.47,26.32,1.02,{"date":2202,"open":1789,"high":1790,"low":1969,"close":1929,"change":166,"percent_change":245,"volume":2203,"transactions":9,"vwap":1929},"2025-08-15",242000,{"date":2205,"open":1992,"high":1771,"low":2206,"close":1838,"change":473,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1838},"2025-08-14",26.19,-1.47,60500,{"date":2210,"open":2211,"high":2212,"low":2198,"close":1765,"change":728,"percent_change":1330,"volume":2213,"transactions":9,"vwap":1765},"2025-08-13",26.88,27.23,89000,{"date":2215,"open":2216,"high":2217,"low":2216,"close":2218,"change":2219,"percent_change":2220,"volume":1338,"transactions":9,"vwap":2218},"2025-08-12",25.41,26.72,26.67,1.34,5.29,{"date":2222,"open":2223,"high":2216,"low":2224,"close":2225,"change":324,"percent_change":1395,"volume":2226,"transactions":9,"vwap":2225},"2025-08-11",25.040001,24.91,25.33,84400,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":352,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-08-08",25,25.2,24.66,24.95,0.16,70100,{"date":2236,"open":1825,"high":2237,"low":2238,"close":2224,"change":351,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2224},"2025-08-07",25.72,24.69,0.08,132500,{"date":2242,"open":1816,"high":1904,"low":1899,"close":2243,"change":125,"percent_change":110,"volume":2244,"transactions":9,"vwap":2243},"2025-08-06",24.89,93800,{"date":2246,"open":2247,"high":1824,"low":181,"close":2248,"change":526,"percent_change":497,"volume":2249,"transactions":9,"vwap":2248},"2025-08-05",24.98,25.01,107700,{"date":2251,"open":1839,"high":1910,"low":2252,"close":2232,"change":17,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2232},"2025-08-04",24.6,0.81,82900,{"date":2256,"open":2257,"high":2258,"low":2259,"close":1839,"change":804,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1839},"2025-08-01",25.18,25.8,24.54,-2.86,108500,{"date":2263,"open":2264,"high":1814,"low":2265,"close":2266,"change":2001,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-07-31",25.46,25.34,25.48,-1.01,96700,{"date":2270,"open":2199,"high":1975,"low":1921,"close":2271,"change":390,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-07-30",25.74,-1.68,105200,{"date":2275,"open":2195,"high":2195,"low":1810,"close":1803,"change":166,"percent_change":391,"volume":1389,"transactions":9,"vwap":1803},"2025-07-29",{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":463,"percent_change":496,"volume":2282,"transactions":9,"vwap":2281},"2025-07-28",26.59,26.66,26.31,26.43,119400,{"date":2284,"open":1848,"high":2285,"low":2286,"close":2287,"change":728,"percent_change":1833,"volume":2288,"transactions":9,"vwap":2287},"2025-07-25",26.58,25.9,26.4,124000,{"date":2290,"open":2291,"high":2039,"low":1853,"close":2292,"change":1171,"percent_change":1948,"volume":730,"transactions":9,"vwap":2292},"2025-07-24",26.41,25.88,{"date":2294,"open":1784,"high":2295,"low":1873,"close":2296,"change":245,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-07-23",27.39,26.34,-3.41,276600,{"date":2300,"open":2101,"high":2301,"low":2302,"close":1970,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":1970},"2025-07-22",29.8,27.17,-2.6,-8.7,311400,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2310,"change":2239,"percent_change":1482,"volume":1409,"transactions":9,"vwap":2310},"2025-07-21",29.84,30.24,29.87,{"date":2312,"open":2313,"high":2314,"low":2315,"close":1533,"change":1718,"percent_change":1050,"volume":2316,"transactions":9,"vwap":1533},"2025-07-18",30.2,30.28,29.53,76500,{"date":2318,"open":2319,"high":1527,"low":1577,"close":1690,"change":1044,"percent_change":2320,"volume":2321,"transactions":9,"vwap":1690},"2025-07-17",29.54,1.22,78000,{"date":2323,"open":2115,"high":2324,"low":1616,"close":1712,"change":1504,"percent_change":2219,"volume":1774,"transactions":9,"vwap":1712},"2025-07-16",30.1,{"date":2326,"open":2327,"high":2327,"low":2129,"close":2328,"change":439,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-07-15",30.18,29.21,-3.44,79300,{"date":2332,"open":2333,"high":2334,"low":2333,"close":2335,"change":776,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-07-14",29.68,30.3,30.25,1.54,57300,{"date":2339,"open":2094,"high":2340,"low":2341,"close":1533,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":1533},"2025-07-11",30.21,29.73,-0.63,-2.07,82100,{"date":2346,"open":2327,"high":2347,"low":2327,"close":2348,"change":2233,"percent_change":1013,"volume":2349,"transactions":9,"vwap":2348},"2025-07-10",30.77,30.42,71100,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":463,"percent_change":2165,"volume":2356,"transactions":9,"vwap":2355},"2025-07-09",30.41,30.59,30.07,30.26,59200,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2361,"change":1482,"percent_change":1893,"volume":1834,"transactions":9,"vwap":2361},"2025-07-08",30.059999,30.64,30.23,{"date":2363,"open":2354,"high":2360,"low":2364,"close":1690,"change":1321,"percent_change":2365,"volume":2030,"transactions":9,"vwap":1690},"2025-07-07",29.72,-1.38,{"date":2367,"open":2368,"high":2352,"low":2368,"close":2369,"change":677,"percent_change":1849,"volume":2370,"transactions":9,"vwap":2369},"2025-07-03",29.85,30.38,37400,{"date":2372,"open":2100,"high":2373,"low":1685,"close":2333,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2333},"2025-07-02",29.69,0.69,2.38,70700,{"date":2378,"open":2028,"high":2093,"low":2028,"close":2379,"change":624,"percent_change":1767,"volume":2380,"transactions":9,"vwap":2379},"2025-07-01",28.99,92400,{"date":2382,"open":2383,"high":1619,"low":1766,"close":1632,"change":944,"percent_change":944,"volume":2384,"transactions":9,"vwap":1632},"2025-06-30",28.43,85000,{"date":2386,"open":1735,"high":1754,"low":2387,"close":1632,"change":1875,"percent_change":2388,"volume":2389,"transactions":9,"vwap":1632},"2025-06-27",26.94,1.04,270900,{"date":2391,"open":2392,"high":1743,"low":2302,"close":1749,"change":2374,"percent_change":2393,"volume":2394,"transactions":9,"vwap":1749},"2025-06-26",27.25,2.53,72600,{"date":2396,"open":1997,"high":2397,"low":2212,"close":1970,"change":244,"percent_change":2398,"volume":2399,"transactions":9,"vwap":1970},"2025-06-25",27.63,-1.48,72100,{"date":2401,"open":2402,"high":1953,"low":1778,"close":2024,"change":1875,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2024},"2025-06-24",27.5,1.06,91800,{"date":2406,"open":2407,"high":2295,"low":2407,"close":2295,"change":2253,"percent_change":2408,"volume":1149,"transactions":9,"vwap":2295},"2025-06-23",26.3,3.05,{"date":2410,"open":2387,"high":1960,"low":2291,"close":2285,"change":1005,"percent_change":105,"volume":1014,"transactions":9,"vwap":2285},"2025-06-20",{"date":2412,"open":2413,"high":2414,"low":2413,"close":2279,"change":872,"percent_change":1013,"volume":2415,"transactions":9,"vwap":2279},"2025-06-18",26.48,26.96,46200,{"date":2417,"open":2418,"high":2184,"low":2419,"close":2420,"change":438,"percent_change":26,"volume":2421,"transactions":9,"vwap":2420},"2025-06-17",26.7,26.45,26.52,39000,{"date":2423,"open":2033,"high":2424,"low":2425,"close":1927,"change":1542,"percent_change":455,"volume":2426,"transactions":9,"vwap":1927},"2025-06-16",27.34,26.8,58000,{"date":2428,"open":2429,"high":2058,"low":2184,"close":1783,"change":2009,"percent_change":2430,"volume":2431,"transactions":9,"vwap":1783},"2025-06-13",27.67,-4.26,52600,{"date":2433,"open":1744,"high":1618,"low":1771,"close":1605,"change":526,"percent_change":265,"volume":1834,"transactions":9,"vwap":1605},"2025-06-12",{"date":2435,"open":2077,"high":2077,"low":1623,"close":2059,"change":193,"percent_change":1050,"volume":2436,"transactions":9,"vwap":2059},"2025-06-11",62000,{"date":2438,"open":1653,"high":1674,"low":1653,"close":1754,"change":1875,"percent_change":2388,"volume":2439,"transactions":9,"vwap":1754},"2025-06-10",55800,{"date":2441,"open":2017,"high":1618,"low":1631,"close":2442,"change":872,"percent_change":409,"volume":2443,"transactions":9,"vwap":2442},"2025-06-09",28.01,49200,{"date":2445,"open":2024,"high":2446,"low":1654,"close":2446,"change":1453,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-06-06",27.87,2.05,76000,{"date":2450,"open":2451,"high":1644,"low":2033,"close":2047,"change":303,"percent_change":473,"volume":2452,"transactions":9,"vwap":2047},"2025-06-05",27.46,64000,{"date":2454,"open":1659,"high":1744,"low":1928,"close":1941,"change":390,"percent_change":1349,"volume":2455,"transactions":9,"vwap":1941},"2025-06-04",58400,{"date":2457,"open":2458,"high":1758,"low":2458,"close":1961,"change":2459,"percent_change":1487,"volume":2460,"transactions":9,"vwap":1961},"2025-06-03",27.22,0.57,56000,{"date":2462,"open":1654,"high":2059,"low":2463,"close":1968,"change":313,"percent_change":438,"volume":2464,"transactions":9,"vwap":1968},"2025-06-02",27.01,70300,{"date":2466,"open":2018,"high":1655,"low":1958,"close":1941,"change":166,"percent_change":2467,"volume":2468,"transactions":9,"vwap":1941},"2025-05-30",-0.9,81100,{"date":2470,"open":2471,"high":1631,"low":2463,"close":2429,"change":741,"percent_change":2374,"volume":2472,"transactions":9,"vwap":2429},"2025-05-29",27.52,48400,{"date":2474,"open":2475,"high":2475,"low":1941,"close":2476,"change":2008,"percent_change":2477,"volume":1529,"transactions":9,"vwap":2476},"2025-05-28",27.81,27.48,-1.19,{"date":2479,"open":2007,"high":1758,"low":2480,"close":2475,"change":224,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2475},"2025-05-27",26.64,3.5,104800,{"date":2484,"open":2285,"high":2039,"low":2485,"close":2486,"change":50,"percent_change":1142,"volume":2487,"transactions":9,"vwap":2486},"2025-05-23",26.26,26.87,81200,{"date":2489,"open":2029,"high":1988,"low":1783,"close":2033,"change":2019,"percent_change":1402,"volume":2490,"transactions":9,"vwap":2033},"2025-05-22",116700,{"date":2492,"open":2493,"high":2133,"low":1772,"close":1631,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":1631},"2025-05-21",28.39,-1.05,-3.64,91100,{"date":2498,"open":2499,"high":1737,"low":1598,"close":2500,"change":640,"percent_change":463,"volume":2501,"transactions":9,"vwap":2500},"2025-05-20",28.82,28.81,78700,{"date":2503,"open":2504,"high":1583,"low":2505,"close":2126,"change":313,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2126},"2025-05-19",28.54,28.5,-0.45,62400,{"date":2509,"open":2111,"high":1567,"low":2510,"close":1691,"change":693,"percent_change":1193,"volume":2511,"transactions":9,"vwap":1691},"2025-05-16",28.72,108600,{"date":2513,"open":2328,"high":1524,"low":1577,"close":2514,"change":526,"percent_change":265,"volume":1916,"transactions":9,"vwap":2514},"2025-05-15",29.24,{"date":2516,"open":2111,"high":1689,"low":1577,"close":2100,"change":43,"percent_change":516,"volume":2517,"transactions":9,"vwap":2100},"2025-05-14",95600,{"date":2519,"open":2514,"high":2520,"low":1577,"close":2115,"change":223,"percent_change":1433,"volume":2521,"transactions":9,"vwap":2115},"2025-05-13",29.74,105300,{"date":2523,"open":1548,"high":2524,"low":1645,"close":2379,"change":624,"percent_change":1767,"volume":2525,"transactions":9,"vwap":2379},"2025-05-12",29.86,168800,{"date":2527,"open":1587,"high":2130,"low":1953,"close":1632,"change":988,"percent_change":391,"volume":2421,"transactions":9,"vwap":1632},"2025-05-09",{"date":2529,"open":1636,"high":2082,"low":1612,"close":2077,"change":1504,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2077},"2025-05-08",1.39,88700,{"date":2533,"open":2383,"high":1596,"low":1743,"close":2534,"change":526,"percent_change":265,"volume":2535,"transactions":9,"vwap":2534},"2025-05-07",28.13,65300,{"date":2537,"open":1749,"high":2179,"low":1750,"close":2017,"change":2001,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2017},"2025-05-06",-0.92,62300,{"date":2541,"open":1597,"high":2125,"low":1623,"close":2542,"change":244,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},"2025-05-05",28.33,-1.43,95200,{"date":2546,"open":1588,"high":2148,"low":1604,"close":2057,"change":613,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2057},"2025-05-02",2.86,58200,{"date":2550,"open":2551,"high":1766,"low":2551,"close":2552,"change":817,"percent_change":224,"volume":1755,"transactions":9,"vwap":2552},"2025-05-01",27.3,27.94,{"date":2554,"open":2424,"high":1749,"low":1783,"close":2024,"change":120,"percent_change":1273,"volume":1864,"transactions":9,"vwap":2024},"2025-04-30",{"date":2556,"open":2557,"high":2017,"low":1935,"close":1664,"change":223,"percent_change":2558,"volume":2559,"transactions":9,"vwap":1664},"2025-04-29",27.54,1.49,57500,{"date":2561,"open":2024,"high":1749,"low":2562,"close":2563,"change":740,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2025-04-28",27.13,27.59,0.33,63900,{"date":185,"open":1968,"high":2029,"low":1792,"close":2402,"change":265,"percent_change":557,"volume":2567,"transactions":9,"vwap":2402},58600]