[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PGNY":3,"homepage-market-summary":30,"stock-historical-PGNY":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PGNY","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},"Progyny, Inc. Common Stock","Nasdaq",null,"SERVICES-MISC HEALTH & ALLIED SERVICES, NEC","Progyny Inc is a benefits management company specializing in fertility, family building, and women's health benefits solutions. Its clients include employers across various industries. The fertility benefits solution consists of treatment services (Smart Cycles), access to the Progyny network of high-quality fertility specialists that perform the Smart Cycle treatments, and active management of the selective network of high-quality provider clinics.","856","New York, NY",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},27.55,25.81,28.32,25.91,1.64,6.33,2261554.555003,29286,27.5145,33.064999,16.1,1461126.9359467728,67.5,1746,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":14,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},1348479,492194960.92264,21.05,"2025-04-25",[182,183,193,203,214,225,236,245,256,267,277,288,298,309,320,329,339,349,360,370,380,390,400,411,422,431,438,447,454,464,473,483,493,502,512,521,530,540,551,560,571,581,589,599,610,619,629,638,649,658,668,678,686,697,707,717,727,737,744,751,758,765,773,781,789,795,800,808,816,824,832,841,848,854,862,868,875,883,890,896,904,909,915,922,926,931,935,942,951,959,965,971,978,985,993,999,1006,1013,1020,1028,1036,1045,1052,1061,1069,1077,1085,1093,1100,1108,1116,1125,1132,1138,1147,1154,1161,1168,1174,1181,1187,1193,1200,1207,1215,1222,1231,1238,1245,1253,1261,1267,1272,1278,1285,1291,1299,1306,1312,1318,1325,1329,1336,1344,1351,1357,1363,1368,1373,1380,1387,1393,1398,1403,1412,1421,1429,1437,1446,1453,1460,1467,1475,1482,1490,1497,1505,1512,1519,1527,1536,1545,1554,1561,1568,1575,1581,1586,1594,1599,1604,1613,1619,1626,1632,1640,1649,1657,1664,1669,1675,1680,1683,1686,1689,1694,1700,1705,1710,1714,1719,1725,1730,1737,1743,1751,1758,1764,1770,1775,1783,1790,1794,1799,1804,1809,1815,1820,1824,1829,1835,1839,1844,1850,1855,1860,1867,1874,1881,1889,1896,1903,1909,1915,1921,1929,1937,1942,1949,1955,1960,1966,1974,1981,1989,1996,2003,2010,2016,2022,2029,2037,2044,2051,2058,2066,2071,2078,2084,2088,2096,2102,2110,2118,2125,2133,2138,2144,2151,2158,2165,2171,2178,2185,2192,2197,2205,2209,2217,2222,2228,2236,2243,2246,2255,2261,2265,2272,2280,2286,2290,2295,2301,2306,2314,2321,2326,2332,2339,2342,2348,2352,2357,2362,2367,2373,2378,2385,2392,2396,2400,2405,2409,2412,2417,2422,2429,2434,2439,2447,2451,2457,2462,2468,2474,2479,2482,2487,2491,2496,2502,2507,2512,2519,2523,2529,2534,2538,2544,2550,2555,2562,2567,2574,2578,2583,2588,2594,2598,2606,2613,2617,2623,2628,2633,2637,2642,2646,2650,2654,2660,2664,2668,2673,2679],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",25.86,26.24,25.56,0.05,0.19,868324.777846,11302,25.9261,{"date":194,"open":195,"high":196,"low":197,"close":185,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",25.25,25.92,25.01,0.63,2.5,1049646.598559,14173,25.6465,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",24.96,25.455,24.87,25.23,0.38,1.53,939645.866864,14427,25.2662,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",25.11,25.37,24.79,24.85,-0.34,-1.35,1587451.67043,19065,24.9839,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",24.83,25.49,24.8,25.19,0.4,1.61,980453.60403,13774,25.2362,{"date":237,"open":195,"high":238,"low":239,"close":218,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",25.34,24.33,-0.73,-2.86,1551987.041016,15293,24.6873,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",25.47,25.96,25.4,25.52,0.08,0.31,1080729.353777,16526,25.5547,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",25.88,26.0475,25.3892,25.44,-0.53,-2.04,1110668.813761,15628,25.5678,{"date":268,"open":269,"high":270,"low":195,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",25.66,26.21,25.97,0.14,0.54,1332778.80798,20222,25.9133,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",26.1,26.42,25.64,25.83,-0.41,-1.56,1347317.483472,19963,25.838,{"date":289,"open":290,"high":291,"low":292,"close":186,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",26.96,27.15,26.155,-0.62,-2.31,882002.237111,15525,26.469,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",27.22,27.25,26.67,26.86,-0.27,-1,821052.15035,15061,26.8591,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",27.01,27.3,26.95,27.13,0.12,0.44,3141063.45975,14915,27.1254,{"date":321,"open":322,"high":323,"low":324,"close":311,"change":325,"percent_change":221,"volume":326,"transactions":327,"vwap":328},"2026-09-17",27.38,27.65,26.965,-0.37,828708.745402,16353,27.164,{"date":330,"open":331,"high":332,"low":333,"close":322,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",27.63,27.92,27.145,-0.38,-1.37,864466.031656,16717,27.4975,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":116,"volume":346,"transactions":347,"vwap":348},"2026-09-15",27.88,27.91,27.58,27.76,-0.09,690674.035014,15400,27.7809,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-14",27.69,27.98,27.42,27.85,0.5,1.83,929443.83882,13511,27.7711,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":174,"volume":367,"transactions":368,"vwap":369},"2026-09-11",27.45,27.7699,27.315,27.35,0.27,1385947.791485,15821,27.4128,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-10",26.94,27.6,27.08,-0.04,-0.15,894612.758889,19485,27.1989,{"date":381,"open":382,"high":300,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-09",26.74,26.475,27.12,-0.03,-0.11,1121619.274198,18035,27.0358,{"date":391,"open":392,"high":393,"low":394,"close":291,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-08",26,27.61,25.87,1.21,4.66,1854576.735398,31739,27.0661,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-04",26.51,26.665,25.82,25.94,-0.67,-2.52,1057015.528351,17245,26.0103,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-03",26.47,26.765,26.08,26.61,0.32,1.22,708399.058428,13181,26.5396,{"date":423,"open":424,"high":425,"low":424,"close":426,"change":198,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-02",25.71,26.63,26.29,2.46,1024869.99075,17613,26.3001,{"date":432,"open":228,"high":433,"low":434,"close":269,"change":71,"percent_change":366,"volume":435,"transactions":436,"vwap":437},"2026-09-01",26.09,25.46,765236.660719,13527,25.6751,{"date":439,"open":440,"high":441,"low":247,"close":442,"change":283,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",25.98,26.101,25.59,-1.58,907957.821154,15384,25.6155,{"date":448,"open":248,"high":449,"low":450,"close":392,"change":272,"percent_change":273,"volume":451,"transactions":452,"vwap":453},"2026-08-28",26.2599,25.89,832665.70731,14941,26.0163,{"date":455,"open":456,"high":457,"low":458,"close":185,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-27",26.26,26.49,25.7,-0.51,-1.93,1162376.014306,17550,25.998,{"date":465,"open":466,"high":413,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-26",25.6,26.37,0.55,2.13,1117318.821817,18592,26.2422,{"date":474,"open":475,"high":476,"low":477,"close":404,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-25",25.51,25.855,25.368,0.37,1.45,1405947.574192,18258,25.7368,{"date":484,"open":485,"high":486,"low":238,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-24",25.65,25.895,25.45,-0.2,-0.78,815364.818353,16441,25.4675,{"date":494,"open":415,"high":495,"low":496,"close":485,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-21",26.266,25.24,-0.31,-1.19,1076776.528915,19643,25.6158,{"date":503,"open":504,"high":505,"low":506,"close":248,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-20",26.14,26.59,25.805,0.43,1.68,1137462.394629,18123,26.0766,{"date":513,"open":466,"high":486,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",25.41,25.53,-0.18,-0.7,861704.252172,14823,25.6338,{"date":522,"open":523,"high":524,"low":525,"close":424,"change":209,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",25.63,26.01,25.57,1.5,995693.571217,17889,25.7535,{"date":531,"open":392,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",26.13,25.265,25.33,-0.95,-3.61,712708.410411,17304,25.3939,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",25.76,26.46,25.72,26.28,0.39,1.51,850475.981551,14913,26.2453,{"date":552,"open":553,"high":554,"low":555,"close":450,"change":72,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",25.74,26.31,25.715,1.85,1133404.110212,19872,25.9598,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-12",26.27,26.311,25.39,25.42,-1.15,-4.33,1440354.365442,23601,25.5668,{"date":572,"open":573,"high":574,"low":554,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-11",27.71,28.23,26.57,-1.28,-4.6,1298648.787155,21696,26.7696,{"date":582,"open":354,"high":583,"low":584,"close":354,"change":162,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-10",28.87,27.735,-0.89,1272438.637649,23495,28.1826,{"date":590,"open":187,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-07",29.25,25.095,28.1,-2.11,-6.98,3184385.471819,44470,28.1137,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-06",31.36,31.425,30.15,30.21,-1.16,-3.7,1852101.441323,27313,30.4834,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":386,"percent_change":150,"volume":616,"transactions":617,"vwap":618},"2026-08-05",31.33,31.82,31.08,31.37,641212.71188,14325,31.4786,{"date":620,"open":621,"high":622,"low":621,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-04",31.04,31.71,31.48,-0.05,-0.16,720659.192049,13065,31.4857,{"date":630,"open":631,"high":613,"low":632,"close":633,"change":231,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-03",31.32,31.31,31.53,1.28,901373.842848,14152,31.5886,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-31",31.4,31.84,31.015,31.13,-0.36,-1.14,974561.24047,15318,31.169,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":315,"percent_change":209,"volume":655,"transactions":656,"vwap":657},"2026-07-30",31,31.59,30.415,31.49,696717.091524,15022,31.1508,{"date":659,"open":660,"high":661,"low":662,"close":615,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-29",30.76,31.75,30.67,0.61,1.98,1090596.442573,19445,31.3978,{"date":669,"open":670,"high":671,"low":672,"close":660,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",30.87,31.045,29.93,-0.83,-2.63,1702448.439339,25193,30.5919,{"date":679,"open":680,"high":681,"low":682,"close":652,"change":231,"percent_change":634,"volume":683,"transactions":684,"vwap":685},"2026-07-27",31.44,31.845,31.25,994673.966265,15153,31.6634,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-24",31.45,31.73,30.83,31.19,0.49,1.6,644559.719435,12762,31.1228,{"date":698,"open":699,"high":612,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-23",31.26,30.68,30.7,-0.65,-2.07,747117.107266,12969,30.8824,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":585,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-22",32.67,32.7,31.035,31.35,-2.76,969542.63705,16109,31.3904,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":72,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-21",32,32.315,31.66,32.24,1.48,873864.92907,15974,32.0165,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":625,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-20",31.97,32.235,31.505,31.77,-0.5,687802.024185,12659,31.9249,{"date":738,"open":739,"high":740,"low":682,"close":741,"change":71,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-17",31.54,32.355,31.93,0.22,962000,{"date":745,"open":746,"high":25,"low":747,"close":748,"change":106,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-07-16",32.31,31.81,31.86,-1.48,1518400,{"date":752,"open":753,"high":754,"low":755,"close":753,"change":145,"percent_change":756,"volume":757,"transactions":9,"vwap":753},"2026-07-15",32.34,32.54,31.945,-0.06,1177300,{"date":759,"open":731,"high":760,"low":761,"close":762,"change":209,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-14",32.4,31.144,32.36,1.19,1211100,{"date":766,"open":767,"high":719,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-13",30.89,30.835,31.98,1.33,4.34,1162600,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":221,"volume":780,"transactions":9,"vwap":778},"2026-07-10",30.97,31.14,30.36,30.65,-0.42,990100,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":252,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-09",30.32,31.12,30.17,31.07,1.01,1186800,{"date":790,"open":791,"high":792,"low":793,"close":660,"change":145,"percent_change":756,"volume":794,"transactions":9,"vwap":660},"2026-07-08",30.55,31.21,30.34,1847600,{"date":796,"open":797,"high":601,"low":785,"close":798,"change":376,"percent_change":106,"volume":799,"transactions":9,"vwap":798},"2026-07-07",30.99,30.78,1133400,{"date":801,"open":802,"high":786,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-06",30.22,29.985,30.93,0.71,2.35,1637000,{"date":809,"open":810,"high":811,"low":812,"close":802,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":802},"2026-07-02",29.69,30.325,29.51,0.77,2.61,942900,{"date":817,"open":591,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-01",30.1,29.084,29.45,0.62,2.15,1498800,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":385,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-30",28.68,29.21,28.62,28.83,-0.1,1259700,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-29",28.46,28.99,28.25,28.86,0.35,1.23,1279400,{"date":842,"open":301,"high":843,"low":301,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-26",28.57,28.51,1.13,4.13,1597400,{"date":849,"open":850,"high":322,"low":851,"close":322,"change":692,"percent_change":852,"volume":853,"transactions":9,"vwap":322},"2026-06-25",26.89,26.85,1.82,795200,{"date":855,"open":856,"high":857,"low":858,"close":850,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":850},"2026-06-24",26.8,27.19,26.79,0.26,0.98,898300,{"date":863,"open":864,"high":865,"low":866,"close":425,"change":838,"percent_change":770,"volume":867,"transactions":9,"vwap":425},"2026-06-23",26.5,26.775,26.325,1276800,{"date":869,"open":870,"high":871,"low":872,"close":545,"change":873,"percent_change":813,"volume":874,"transactions":9,"vwap":545},"2026-06-22",26.43,26.925,26.25,0.2,1938700,{"date":876,"open":877,"high":878,"low":879,"close":415,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":415},"2026-06-18",26.62,26.66,25.95,-0.23,-0.87,3065100,{"date":884,"open":575,"high":885,"low":886,"close":554,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":554},"2026-06-17",26.84,26.15,-0.29,-1.09,1178700,{"date":891,"open":892,"high":893,"low":457,"close":894,"change":497,"percent_change":566,"volume":895,"transactions":9,"vwap":894},"2026-06-16",26.91,27.36,26.6,1757500,{"date":897,"open":898,"high":899,"low":900,"close":892,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":892},"2026-06-15",26.65,27.17,25.93,0.28,1.05,1373100,{"date":905,"open":485,"high":382,"low":906,"close":425,"change":860,"percent_change":907,"volume":908,"transactions":9,"vwap":425},"2026-06-12",25.185,3.82,1313500,{"date":910,"open":879,"high":911,"low":912,"close":485,"change":157,"percent_change":913,"volume":914,"transactions":9,"vwap":485},"2026-06-11",26.084999,25.495,-0.93,1200800,{"date":916,"open":248,"high":917,"low":918,"close":450,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":450},"2026-06-10",26.125,25.5,0.06,0.23,1122300,{"date":923,"open":924,"high":186,"low":458,"close":282,"change":345,"percent_change":150,"volume":925,"transactions":9,"vwap":282},"2026-06-09",25.84,1588400,{"date":927,"open":248,"high":928,"low":929,"close":196,"change":919,"percent_change":920,"volume":930,"transactions":9,"vwap":196},"2026-06-08",26.415,25.69,1612900,{"date":932,"open":247,"high":433,"low":906,"close":185,"change":209,"percent_change":933,"volume":934,"transactions":9,"vwap":185},"2026-06-05",1.49,1229200,{"date":936,"open":937,"high":938,"low":937,"close":939,"change":692,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-04",25.08,25.99,25.48,1.96,953900,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-03",25.02,25.14,24.7,24.99,-0.13,-0.52,1403100,{"date":952,"open":953,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-02",26.2,25.105,25.12,-1.08,-4.12,2142700,{"date":960,"open":961,"high":870,"low":962,"close":953,"change":963,"percent_change":199,"volume":964,"transactions":9,"vwap":953},"2026-06-01",25.61,25.505,0.64,1822900,{"date":966,"open":967,"high":968,"low":969,"close":187,"change":948,"percent_change":459,"volume":970,"transactions":9,"vwap":187},"2026-05-29",25.68,25.905,25.275,1307700,{"date":972,"open":434,"high":973,"low":974,"close":929,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":929},"2026-05-28",25.85,25.269,0.21,0.82,1222600,{"date":979,"open":980,"high":981,"low":982,"close":939,"change":507,"percent_change":983,"volume":984,"transactions":9,"vwap":939},"2026-05-27",24.59,25.79,24.55,1.72,2256700,{"date":986,"open":458,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-26",25.8,24.92,25.049999,0.17,0.68,1107700,{"date":994,"open":995,"high":954,"low":996,"close":997,"change":189,"percent_change":813,"volume":998,"transactions":9,"vwap":997},"2026-05-22",24.73,24.28,24.88,1464400,{"date":1000,"open":187,"high":1001,"low":1002,"close":1003,"change":535,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-21",25.897,24.645,24.69,-3.71,1424600,{"date":1007,"open":1008,"high":458,"low":1009,"close":281,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":281},"2026-05-20",24.6,24.14,1.04,4.23,2031300,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1008,"change":468,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1008},"2026-05-19",24.46,25.1,24.25,2.29,2161200,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-18",23.23,24.38,24.049999,0.8,3.44,1850900,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":209,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-15",22.85,23.29,22.57,23.25,1.66,945100,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-14",23.43,23.69,22.82,22.87,-0.64,-2.72,1211900,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":919,"percent_change":859,"volume":1051,"transactions":9,"vwap":1050},"2026-05-13",23.12,23.72,22.9,23.51,1546100,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-12",22.55,23.48,22.24,23.45,0.9,3.99,2372900,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1054,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1054},"2026-05-11",23.99,24.39,22.323,-1.17,-4.93,2905900,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1048,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1048},"2026-05-08",23.39,23.76,21.192,4.56,23.8,4411500,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":427,"volume":1084,"transactions":9,"vwap":1082},"2026-05-07",18.76,19.31,18.6,19.16,0.46,1830100,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":749,"volume":1092,"transactions":9,"vwap":1090},"2026-05-06",18.99,19.125,18.62,18.7,-0.28,1498700,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":71,"percent_change":478,"volume":1099,"transactions":9,"vwap":1098},"2026-05-05",18.84,19.075001,18.64,18.98,1304800,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":252,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-05-04",18.54,19.115,18.5,18.91,1.67,1675900,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1081,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1081},"2026-05-01",18.67,18.975,18.49,0.02,0.11,1781800,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-30",18.25,18.605,17.91,18.58,0.16,0.87,1374800,{"date":1126,"open":1118,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":742,"volume":1131,"transactions":9,"vwap":1129},"2026-04-29",18.475,18.08,18.42,0.04,1098100,{"date":1133,"open":1134,"high":1095,"low":1135,"close":1136,"change":385,"percent_change":625,"volume":1137,"transactions":9,"vwap":1136},"2026-04-28",18.53,18.3,18.38,1345500,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-27",18.17,18.61,18.115,18.41,0.24,1.32,1499000,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1140,"change":355,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1140},"2026-04-24",17.72,18.185,17.57,2.83,1439900,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1158,"change":116,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-23",17.99,17.37,17.67,-1.78,817900,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1156,"change":385,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1156},"2026-04-22",18.02,18.12,17.51,-0.17,1475100,{"date":1169,"open":1170,"high":1098,"low":1171,"close":1163,"change":293,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1163},"2026-04-21",18.69,17.98,-3.33,1301800,{"date":1175,"open":1171,"high":1176,"low":1177,"close":1097,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1097},"2026-04-20",18.66,17.97,0.52,2.87,1075800,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1164,"change":189,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1164},"2026-04-17",17.93,18.51,1.06,1086100,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1183,"change":273,"percent_change":1192,"volume":1173,"transactions":9,"vwap":1183},"2026-04-16",17.45,18,17.33,3.11,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":742,"percent_change":634,"volume":1199,"transactions":9,"vwap":1198},"2026-04-15",17.21,17.49,17.049999,17.39,1553100,{"date":1201,"open":1202,"high":1195,"low":1203,"close":1204,"change":189,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-14",16.92,16.78,17.17,1.12,2118500,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":991,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-13",16.28,17.0049992,16.16,16.98,4.17,1541700,{"date":1216,"open":1217,"high":1218,"low":26,"close":1219,"change":880,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-10",16.52,16.566,16.3,-1.39,946300,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-09",16.86,16.88,16.41,16.53,-0.4,-2.36,1192100,{"date":1232,"open":1196,"high":1233,"low":1234,"close":1235,"change":880,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-08",17.555,16.84,16.93,-1.34,1442500,{"date":1239,"open":1240,"high":1204,"low":1241,"close":1242,"change":209,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-04-07",16.95,16.54,17.16,2.26,1467000,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1203,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1203},"2026-04-06",16.5,16.9,16.4,0.18,1.08,759500,{"date":1254,"open":1255,"high":1256,"low":1209,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-02",16.7,16.805,16.6,-0.26,-1.54,1157200,{"date":1262,"open":1263,"high":1242,"low":1264,"close":1224,"change":121,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1224},"2026-04-01",17.059999,16.59,-0.71,1006500,{"date":1268,"open":1248,"high":1269,"low":1257,"close":1212,"change":1270,"percent_change":919,"volume":1271,"transactions":9,"vwap":1212},"2026-03-31",17.25,0.01,1206500,{"date":1273,"open":1274,"high":1189,"low":1275,"close":1275,"change":101,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-30",17.27,16.97,-1.74,970300,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1274,"change":949,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1274},"2026-03-27",17.79,17.96,17.1,-2.92,824900,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1280,"change":1130,"percent_change":920,"volume":1290,"transactions":9,"vwap":1280},"2026-03-26",17.73,18.28,17.4,825700,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":101,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-03-25",18.27,18.355,17.195,17.75,-1.66,1226500,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1130,"percent_change":742,"volume":1305,"transactions":9,"vwap":1304},"2026-03-24",17.85,18.15,17.59,18.049999,1503400,{"date":1307,"open":1308,"high":1081,"low":1309,"close":1310,"change":121,"percent_change":52,"volume":1311,"transactions":9,"vwap":1310},"2026-03-23",18.21,17.64,18.01,2140100,{"date":1313,"open":1140,"high":1314,"low":1315,"close":1316,"change":624,"percent_change":1091,"volume":1317,"transactions":9,"vwap":1316},"2026-03-20",18.29,17.81,18.13,2245300,{"date":1319,"open":1320,"high":1288,"low":1321,"close":1322,"change":252,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-19",17.87,17.695,18.18,1.73,1216600,{"date":1326,"open":1304,"high":1327,"low":1149,"close":1320,"change":516,"percent_change":305,"volume":1328,"transactions":9,"vwap":1320},"2026-03-18",18.295,1297200,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1304,"change":198,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1304},"2026-03-17",17.52,18.22,17.505,3.62,1151000,{"date":1337,"open":1338,"high":1281,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-16",17.56,17.34,17.42,-0.08,-0.46,1367500,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1346,"change":1349,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1346},"2026-03-13",17.5,17.645,17,0,1489400,{"date":1352,"open":1353,"high":1354,"low":1339,"close":1346,"change":1355,"percent_change":756,"volume":1356,"transactions":9,"vwap":1346},"2026-03-12",17.38,17.9,-0.01,1708400,{"date":1358,"open":1359,"high":1360,"low":1269,"close":1165,"change":1228,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1165},"2026-03-11",17.65,17.82,-2.23,1765400,{"date":1364,"open":1365,"high":1104,"low":1280,"close":1120,"change":220,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1120},"2026-03-10",18.32,-1.86,1260400,{"date":1369,"open":1316,"high":1370,"low":1371,"close":1118,"change":756,"percent_change":1372,"volume":750,"transactions":9,"vwap":1118},"2026-03-09",18.47,17.615,-0.33,{"date":1374,"open":1375,"high":1112,"low":1242,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-06",17.48,18.31,0.69,3.92,1810400,{"date":1381,"open":1158,"high":1382,"low":1383,"close":1384,"change":1166,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-03-05",17.835,17.26,17.62,-0.96,2995400,{"date":1388,"open":1389,"high":1390,"low":1157,"close":1280,"change":366,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1280},"2026-03-04",17.54,18.065001,1.54,2389200,{"date":1394,"open":1395,"high":1316,"low":1204,"close":1331,"change":1341,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1331},"2026-03-03",17.545,-0.45,2021800,{"date":1399,"open":1274,"high":1308,"low":1400,"close":1401,"change":345,"percent_change":459,"volume":1402,"transactions":9,"vwap":1401},"2026-03-02",17.22,17.6,2551200,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-02-27",19.88,20.22,16.755,17.69,-4.56,-20.49,5205200,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-02-26",21.23,22.33,21.030001,22.25,0.92,4.31,1854900,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":468,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-02-25",20.96,21.46,20.79,21.33,2.65,1002800,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":262,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-02-24",21.3,21.335,20.595,20.78,-2.49,1067100,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-23",20.87,21.465,20.745,21.31,0.33,1.57,2131100,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":742,"percent_change":1185,"volume":1452,"transactions":9,"vwap":1451},"2026-02-20",20.69,21.09,20.51,20.98,1071700,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":231,"percent_change":940,"volume":1459,"transactions":9,"vwap":1458},"2026-02-19",20.3,20.77,20.02,20.76,1190600,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1270,"percent_change":188,"volume":1466,"transactions":9,"vwap":1465},"2026-02-18",20.34,20.655,20.14,20.36,1179300,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":220,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-02-17",20.71,21.1,20.16,20.35,-1.64,1480600,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1448,"change":887,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1448},"2026-02-13",21.2,21.38,20.61,-1.38,2182700,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1451,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1451},"2026-02-12",21.55,21.75,20.885,-0.57,-2.65,1644900,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1484,"change":1495,"percent_change":272,"volume":1496,"transactions":9,"vwap":1484},"2026-02-11",21.61,21.745,20.75,0.03,1018800,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":948,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-02-10",21.71,21.89,21.48,21.52,-0.6,695300,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":101,"percent_change":335,"volume":1511,"transactions":9,"vwap":1510},"2026-02-09",21.78,21.91,21.25,21.65,1119800,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1495,"percent_change":272,"volume":1518,"transactions":9,"vwap":1517},"2026-02-06",21.93,22.455,21.49,21.95,1012600,{"date":1520,"open":1521,"high":1522,"low":1500,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-05",22.78,23.59,21.92,-0.85,-3.73,1440200,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-04",23.21,23.49,22.705,22.77,-0.47,-2.02,1209800,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-03",24.07,24.316,23.059999,23.24,-0.97,-4.01,1943300,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-02",23.87,24.3,23.529,24.21,0.34,1.42,1622100,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1547,"change":162,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1547},"2026-01-30",23.92,24.059999,23.35,-1.04,1418300,{"date":1562,"open":1563,"high":1564,"low":1530,"close":1565,"change":283,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-01-29",24.51,24.82,24.12,-1.67,1449000,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":901,"percent_change":1574,"volume":1305,"transactions":9,"vwap":1573},"2026-01-28",24.4,24.63,23.98,24.53,1.15,{"date":1576,"open":1570,"high":1008,"low":1577,"close":1017,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1017},"2026-01-27",23.94,-0.59,-2.38,1176200,{"date":1582,"open":208,"high":487,"low":1583,"close":1584,"change":334,"percent_change":136,"volume":1585,"transactions":9,"vwap":1584},"2026-01-26",24.74,24.84,1582500,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":742,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-01-23",25,25.35,24.65,25.22,0.88,1953700,{"date":1595,"open":564,"high":564,"low":1596,"close":1588,"change":1396,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1588},"2026-01-22",24.62,-1.77,1430100,{"date":1600,"open":424,"high":1601,"low":1602,"close":487,"change":71,"percent_change":901,"volume":1603,"transactions":9,"vwap":487},"2026-01-21",25.78,24.941,1182200,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-01-20",25.045,25.67,24.77,25.38,0.86,3.51,1675400,{"date":1614,"open":1615,"high":988,"low":1616,"close":1617,"change":975,"percent_change":1610,"volume":1618,"transactions":9,"vwap":1617},"2026-01-16",24.29,24.1,24.52,1348600,{"date":1620,"open":392,"high":886,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-01-15",24.26,24.31,-1.81,-6.93,1419500,{"date":1627,"open":1628,"high":426,"low":989,"close":1629,"change":1592,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-01-14",25.15,26.12,3.49,1537700,{"date":1633,"open":1634,"high":1635,"low":1636,"close":496,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":496},"2026-01-13",28.71,28.75,25.18,-3.18,-11.19,2558700,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-12",27.1,28.63,27.030001,28.42,1.43,5.3,1660200,{"date":1650,"open":362,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-09",27.86,26.93,26.99,-0.44,-1.6,1345300,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":198,"percent_change":806,"volume":1663,"transactions":9,"vwap":1662},"2026-01-08",27.51,28.49,27.2,27.43,1510300,{"date":1665,"open":302,"high":1666,"low":270,"close":856,"change":1667,"percent_change":692,"volume":1668,"transactions":9,"vwap":856},"2026-01-07",26.87,0.13,1274600,{"date":1670,"open":1671,"high":1672,"low":1673,"close":302,"change":1270,"percent_change":1130,"volume":1674,"transactions":9,"vwap":302},"2026-01-06",26.7,26.905,26.3,1621800,{"date":1676,"open":987,"high":1677,"low":987,"close":878,"change":1418,"percent_change":1678,"volume":1679,"transactions":9,"vwap":878},"2026-01-05",26.92,3.57,1301700,{"date":1681,"open":281,"high":524,"low":249,"close":553,"change":919,"percent_change":920,"volume":1682,"transactions":9,"vwap":553},"2026-01-02",880800,{"date":1684,"open":987,"high":532,"low":485,"close":967,"change":625,"percent_change":293,"volume":1685,"transactions":9,"vwap":967},"2025-12-31",761100,{"date":1687,"open":515,"high":440,"low":564,"close":924,"change":742,"percent_change":1610,"volume":1688,"transactions":9,"vwap":924},"2025-12-30",1035600,{"date":1690,"open":544,"high":1691,"low":1609,"close":1692,"change":516,"percent_change":517,"volume":1693,"transactions":9,"vwap":1692},"2025-12-29",26.235,25.62,1184300,{"date":1695,"open":217,"high":248,"low":1696,"close":987,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":987},"2025-12-26",25.139,0.29,1.14,1006200,{"date":1701,"open":1702,"high":1703,"low":1702,"close":475,"change":756,"percent_change":880,"volume":1704,"transactions":9,"vwap":475},"2025-12-24",25.31,26.073,789900,{"date":1706,"open":290,"high":1707,"low":1702,"close":525,"change":1220,"percent_change":1708,"volume":1709,"transactions":9,"vwap":525},"2025-12-23",27.4,-5.16,1845200,{"date":1711,"open":425,"high":344,"low":425,"close":290,"change":1443,"percent_change":1712,"volume":1713,"transactions":9,"vwap":290},"2025-12-22",1.24,1615800,{"date":1715,"open":532,"high":858,"low":1716,"close":425,"change":72,"percent_change":1717,"volume":1718,"transactions":9,"vwap":425},"2025-12-19",26.059999,1.8,2497400,{"date":1720,"open":17,"high":1721,"low":17,"close":1722,"change":990,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-12-18",26.41,26.16,0.65,1046500,{"date":1726,"open":196,"high":1727,"low":1728,"close":938,"change":145,"percent_change":1341,"volume":1729,"transactions":9,"vwap":938},"2025-12-17",26.22,25.58,2423300,{"date":1731,"open":1732,"high":1733,"low":1734,"close":524,"change":1372,"percent_change":1735,"volume":1736,"transactions":9,"vwap":524},"2025-12-16",26.36,26.73,25.875,-1.25,1457200,{"date":1738,"open":1739,"high":1740,"low":1629,"close":1741,"change":325,"percent_change":1220,"volume":1742,"transactions":9,"vwap":1741},"2025-12-15",26.75,26.839,26.34,1485700,{"date":1744,"open":1745,"high":858,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-12-12",26.11,25.772,26.71,0.7,2.69,1590100,{"date":1752,"open":1753,"high":1754,"low":1753,"close":524,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":524},"2025-12-11",25.07,26.035,0.84,3.34,1214200,{"date":1759,"open":982,"high":1760,"low":1015,"close":1761,"change":1762,"percent_change":852,"volume":1763,"transactions":9,"vwap":1761},"2025-12-10",25.2,25.17,0.45,1372100,{"date":1765,"open":947,"high":1766,"low":1767,"close":1768,"change":1113,"percent_change":251,"volume":1769,"transactions":9,"vwap":1768},"2025-12-09",25.27,24.45,24.72,999300,{"date":1771,"open":1772,"high":1768,"low":1773,"close":946,"change":991,"percent_change":1152,"volume":1774,"transactions":9,"vwap":946},"2025-12-08",24.09,23.78,1255300,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":948,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-12-05",24.13,24.34,23.82,24.02,-0.54,1253200,{"date":1784,"open":980,"high":1785,"low":1786,"close":1787,"change":1228,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-12-04",24.61,23.75,24.15,-1.63,1154600,{"date":1791,"open":1584,"high":937,"low":1792,"close":982,"change":1228,"percent_change":1655,"volume":1793,"transactions":9,"vwap":982},"2025-12-03",24.47,1051000,{"date":1795,"open":249,"high":918,"low":207,"close":1796,"change":116,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-12-02",24.95,-1.27,1301100,{"date":1800,"open":864,"high":898,"low":216,"close":1766,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1766},"2025-12-01",-1.1,-4.17,1643500,{"date":1805,"open":1666,"high":1653,"low":1806,"close":467,"change":1372,"percent_change":1807,"volume":1808,"transactions":9,"vwap":467},"2025-11-28",26.33,-1.24,480100,{"date":1810,"open":858,"high":1811,"low":1812,"close":1671,"change":1813,"percent_change":1258,"volume":1814,"transactions":9,"vwap":1671},"2025-11-26",27.175,26.55,-0.07,1291800,{"date":1816,"open":877,"high":1659,"low":1817,"close":1818,"change":316,"percent_change":1106,"volume":1819,"transactions":9,"vwap":1818},"2025-11-25",26.17,26.77,1490900,{"date":1821,"open":1822,"high":898,"low":506,"close":1806,"change":72,"percent_change":852,"volume":1823,"transactions":9,"vwap":1806},"2025-11-24",26.39,1773900,{"date":1825,"open":980,"high":1826,"low":980,"close":185,"change":111,"percent_change":1827,"volume":1828,"transactions":9,"vwap":185},"2025-11-21",26.040001,4.15,1159300,{"date":1830,"open":1831,"high":466,"low":1832,"close":227,"change":1487,"percent_change":1833,"volume":1834,"transactions":9,"vwap":227},"2025-11-20",25.36,24.43,-2.24,2266600,{"date":1836,"open":282,"high":524,"low":1837,"close":249,"change":1396,"percent_change":1276,"volume":1838,"transactions":9,"vwap":249},"2025-11-19",25.32,1526200,{"date":1840,"open":1732,"high":1841,"low":187,"close":973,"change":1542,"percent_change":1842,"volume":1843,"transactions":9,"vwap":973},"2025-11-18",26.53,-3.62,1902200,{"date":1845,"open":918,"high":301,"low":1831,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-11-17",26.82,2.27,9.25,3650600,{"date":1851,"open":1538,"high":1768,"low":1852,"close":982,"change":1667,"percent_change":1853,"volume":1854,"transactions":9,"vwap":982},"2025-11-14",23.752,0.53,1418400,{"date":1856,"open":1075,"high":1857,"low":1048,"close":1858,"change":838,"percent_change":479,"volume":1859,"transactions":9,"vwap":1858},"2025-11-13",24.548,24.42,1425800,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1538,"change":859,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1538},"2025-11-12",24.32,24.865,24.030001,1.09,2061900,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":189,"percent_change":1025,"volume":1873,"transactions":9,"vwap":1872},"2025-11-11",23.79,23.877,23.315,23.81,2401600,{"date":1875,"open":1032,"high":1572,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-11-10",22.21,23.62,1.25,5.59,3637500,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1550,"volume":1888,"transactions":9,"vwap":1886},"2025-11-07",20.67,22.45,20,22.37,4.36,4592000,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1310,"change":881,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1310},"2025-11-06",18.8,18.81,17.985,-4.61,1891600,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":252,"percent_change":1106,"volume":1902,"transactions":9,"vwap":1901},"2025-11-05",18.79,19.12,18.503,18.88,1457500,{"date":1904,"open":1288,"high":1095,"low":1905,"close":1906,"change":272,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-11-04",18.030001,18.57,0.76,1332800,{"date":1910,"open":1911,"high":1911,"low":1304,"close":1912,"change":1091,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-11-03",18.71,18.43,-1.5,1328700,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1911,"change":919,"percent_change":417,"volume":1920,"transactions":9,"vwap":1911},"2025-10-31",18.72,18.94,18.48,1058400,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1654,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-10-30",19.07,19.19,18.55,18.65,-2.3,781000,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":240,"volume":1936,"transactions":9,"vwap":1934},"2025-10-29",19.23,19.4,19,19.09,-0.14,992800,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1931,"change":101,"percent_change":1259,"volume":1941,"transactions":9,"vwap":1931},"2025-10-28",19.64,19.040001,896100,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1130,"percent_change":975,"volume":1948,"transactions":9,"vwap":1947},"2025-10-27",19.56,19.77,19.39,19.53,851800,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1953,"change":1355,"percent_change":624,"volume":1954,"transactions":9,"vwap":1953},"2025-10-24",19.66,19.27,19.49,840700,{"date":1956,"open":1957,"high":1958,"low":1918,"close":1958,"change":1443,"percent_change":983,"volume":1959,"transactions":9,"vwap":1958},"2025-10-23",19.14,19.5,1238200,{"date":1961,"open":1962,"high":1945,"low":1963,"close":1964,"change":157,"percent_change":1807,"volume":1965,"transactions":9,"vwap":1964},"2025-10-22",19.62,18.85,19.17,959500,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":38,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-10-21",19.46,19.785,19.28,19.41,-1.12,1340000,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1697,"percent_change":526,"volume":1980,"transactions":9,"vwap":1979},"2025-10-20",19.35,19.955,19.198,19.63,1390100,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-10-17",20.68,17.977,19.34,-1.99,-9.33,4632200,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1426,"change":787,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1426},"2025-10-16",20.39,22.91,20.275,4.97,7495600,{"date":1997,"open":1998,"high":1999,"low":1464,"close":2000,"change":2001,"percent_change":316,"volume":2002,"transactions":9,"vwap":2000},"2025-10-15",20.27,20.53,20.32,0.09,1039700,{"date":2004,"open":2005,"high":1458,"low":2006,"close":2007,"change":488,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-10-14",20.28,20.185,20.23,-0.98,868200,{"date":2011,"open":1406,"high":2012,"low":2013,"close":2014,"change":1443,"percent_change":20,"volume":2015,"transactions":9,"vwap":2014},"2025-10-13",20.44,19.835,20.43,1241700,{"date":2017,"open":1999,"high":2018,"low":1885,"close":2019,"change":1533,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-10-10",20.66,20.1,-2.28,1745100,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":1355,"percent_change":624,"volume":2028,"transactions":9,"vwap":2027},"2025-10-09",20.74,21.275,20.52,20.57,1320200,{"date":2030,"open":2031,"high":1456,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-10-08",20.13,19.925,20.58,0.58,2.9,1419000,{"date":2038,"open":2039,"high":1998,"low":2040,"close":1885,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1885},"2025-10-07",20.25,19.705,-0.19,-0.94,2311800,{"date":2045,"open":1479,"high":2046,"low":2047,"close":2048,"change":1228,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-10-06",20.91,20.11,20.19,-1.94,1365100,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":1130,"percent_change":189,"volume":2057,"transactions":9,"vwap":2056},"2025-10-03",20.54,21.01,20.47,20.59,1064400,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":406,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-10-02",21.18,21.37,20.07,20.55,-3.16,1517500,{"date":2067,"open":1478,"high":2068,"low":1470,"close":2069,"change":101,"percent_change":1220,"volume":2070,"transactions":9,"vwap":2069},"2025-10-01",21.66,21.22,1128200,{"date":2072,"open":2073,"high":2074,"low":2075,"close":1502,"change":2076,"percent_change":72,"volume":2077,"transactions":9,"vwap":1502},"2025-09-30",21.44,21.62,20.97,0.1,1060800,{"date":2079,"open":2080,"high":2081,"low":1426,"close":2082,"change":375,"percent_change":2041,"volume":2083,"transactions":9,"vwap":2082},"2025-09-29",21.53,21.64,21.42,969300,{"date":2085,"open":2080,"high":2086,"low":1426,"close":1424,"change":2076,"percent_change":72,"volume":2087,"transactions":9,"vwap":1424},"2025-09-26",21.725,898000,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":220,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-09-25",21.63,21.86,21.162,21.36,-1.57,1022300,{"date":2097,"open":1492,"high":2091,"low":2098,"close":2099,"change":920,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-09-24",21.35,21.7,1.07,1279300,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":52,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-09-23",22.11,22.195,21.43,21.47,-2.98,886700,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-09-22",21.72,22.19,22.13,0.51,2.36,918900,{"date":2119,"open":1886,"high":2120,"low":2121,"close":2074,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2074},"2025-09-19",22.465,21.56,-0.9,-4,2774600,{"date":2126,"open":2090,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-09-18",22.73,21.41,22.52,0.89,4.11,1343300,{"date":2134,"open":2135,"high":2136,"low":2080,"close":2090,"change":1935,"percent_change":1042,"volume":2137,"transactions":9,"vwap":2090},"2025-09-17",21.88,22.23,928700,{"date":2139,"open":2140,"high":2141,"low":2099,"close":2142,"change":644,"percent_change":1788,"volume":2143,"transactions":9,"vwap":2142},"2025-09-16",22.07,22.285,21.77,1744700,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2114,"change":334,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2114},"2025-09-15",22.71,22.74,22.040001,-1.69,1023700,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2155,"change":52,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-09-12",23.08,22.5,22.51,-2.85,801600,{"date":2159,"open":2160,"high":2161,"low":1032,"close":2162,"change":273,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-09-11",22.8,23.2,23.17,2.39,799800,{"date":2166,"open":2167,"high":1992,"low":2168,"close":2169,"change":220,"percent_change":749,"volume":2170,"transactions":9,"vwap":2169},"2025-09-10",22.84,22.425,22.63,808900,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":315,"percent_change":1853,"volume":2177,"transactions":9,"vwap":2176},"2025-09-09",22.95,23.049999,22.53,22.97,861800,{"date":2179,"open":2180,"high":2181,"low":2182,"close":1030,"change":2183,"percent_change":770,"volume":2184,"transactions":9,"vwap":1030},"2025-09-08",22.65,22.875,22.58,0.3,1125200,{"date":2186,"open":2187,"high":2188,"low":1417,"close":1054,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1054},"2025-09-05",23.47,23.53,-1.01,-4.29,979900,{"date":2193,"open":2188,"high":2194,"low":2195,"close":2194,"change":1113,"percent_change":251,"volume":2196,"transactions":9,"vwap":2194},"2025-09-04",23.56,23.28,815300,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":1667,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-09-03",23.41,23.73,23.145,23.54,0.56,792600,{"date":2206,"open":1055,"high":2207,"low":2162,"close":2199,"change":1258,"percent_change":1801,"volume":2208,"transactions":9,"vwap":2199},"2025-09-02",23.74,740600,{"date":2210,"open":1033,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-08-29",23.88,23.165,23.67,0.42,1.81,1081700,{"date":2218,"open":2219,"high":1031,"low":2220,"close":1033,"change":920,"percent_change":174,"volume":2221,"transactions":9,"vwap":1033},"2025-08-28",23.040001,22.81,647900,{"date":2223,"open":2147,"high":2224,"low":2225,"close":2226,"change":209,"percent_change":508,"volume":2227,"transactions":9,"vwap":2226},"2025-08-27",23.405,22.635,23.02,885300,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":733,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-08-26",23.07,23.36,22.26,22.64,-2.16,1575700,{"date":2237,"open":1071,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":1297,"volume":2242,"transactions":9,"vwap":2240},"2025-08-25",23.44,22.845,23.14,-0.39,825600,{"date":2244,"open":2240,"high":1872,"low":1992,"close":2188,"change":231,"percent_change":1323,"volume":2245,"transactions":9,"vwap":2188},"2025-08-22",778600,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-08-21",22.4,23.335,22.35,23.13,0.57,2.53,815200,{"date":2256,"open":2160,"high":2257,"low":2258,"close":2259,"change":516,"percent_change":81,"volume":2260,"transactions":9,"vwap":2259},"2025-08-20",23.055,22.41,22.56,718400,{"date":2262,"open":1038,"high":1048,"low":2169,"close":2147,"change":1559,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2147},"2025-08-19",-4.37,1435800,{"date":2266,"open":2267,"high":2268,"low":2269,"close":1773,"change":209,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1773},"2025-08-18",23.65,24.23,23.6,1.62,880100,{"date":2273,"open":2274,"high":2275,"low":2259,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-08-15",22.69,23.435,23.4,0.85,3.77,1010100,{"date":2281,"open":2282,"high":2283,"low":2232,"close":1054,"change":459,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1054},"2025-08-14",22.98,23.030001,-2.21,1051500,{"date":2287,"open":1517,"high":2161,"low":1499,"close":1540,"change":634,"percent_change":2288,"volume":2289,"transactions":9,"vwap":1540},"2025-08-13",5.88,1447100,{"date":2291,"open":1485,"high":2292,"low":2293,"close":1507,"change":1495,"percent_change":272,"volume":2294,"transactions":9,"vwap":1507},"2025-08-12",22.084999,21.26,1021300,{"date":2296,"open":2297,"high":1529,"low":2298,"close":1485,"change":1801,"percent_change":2299,"volume":2300,"transactions":9,"vwap":1485},"2025-08-11",22.83,21.54,-4.81,1416600,{"date":2302,"open":270,"high":2303,"low":2099,"close":1030,"change":45,"percent_change":2304,"volume":2305,"transactions":9,"vwap":1030},"2025-08-08",26.38,-0.91,2655400,{"date":2307,"open":2308,"high":2309,"low":2310,"close":1540,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":1540},"2025-08-07",23.64,24,22.915,-0.43,-1.83,1971600,{"date":2315,"open":2316,"high":2317,"low":2318,"close":1530,"change":366,"percent_change":2319,"volume":2320,"transactions":9,"vwap":1530},"2025-08-06",23.18,23.725,23,1.16,966500,{"date":2322,"open":1022,"high":2323,"low":2180,"close":2324,"change":1130,"percent_change":990,"volume":2325,"transactions":9,"vwap":2324},"2025-08-05",23.34,23.22,1062700,{"date":2327,"open":2328,"high":1031,"low":2329,"close":2316,"change":1377,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2316},"2025-08-04",22.48,22.29,3.07,710600,{"date":2333,"open":1530,"high":1530,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-08-01",22.36,22.49,-1.02,-4.34,1211000,{"date":2340,"open":2323,"high":1872,"low":1047,"close":1050,"change":1270,"percent_change":1130,"volume":2341,"transactions":9,"vwap":1050},"2025-07-31",1180300,{"date":2343,"open":2173,"high":2213,"low":2297,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-07-30",23.5,0.67,2.93,702500,{"date":2349,"open":2231,"high":1050,"low":1040,"close":2297,"change":325,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2297},"2025-07-29",-1.59,745700,{"date":2353,"open":2354,"high":2355,"low":1992,"close":2161,"change":2001,"percent_change":546,"volume":2356,"transactions":9,"vwap":2161},"2025-07-28",23.11,23.355,845000,{"date":2358,"open":1047,"high":2199,"low":2359,"close":2354,"change":1114,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2354},"2025-07-25",22.88,0.48,891700,{"date":2363,"open":2238,"high":2213,"low":2364,"close":2318,"change":1342,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2318},"2025-07-24",22.93,-1.96,922600,{"date":2368,"open":2251,"high":2202,"low":2369,"close":2370,"change":2360,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-07-23",22.94,23.46,2.09,796900,{"date":2374,"open":2318,"high":2375,"low":2376,"close":2282,"change":1130,"percent_change":990,"volume":2377,"transactions":9,"vwap":2282},"2025-07-22",23.32,22.835,805500,{"date":2379,"open":1056,"high":2380,"low":2381,"close":2369,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2369},"2025-07-21",22.99,21.977,0.94,4.27,916200,{"date":2386,"open":2387,"high":2387,"low":2388,"close":2389,"change":2189,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-07-18",23.1,21.83,22,-4.39,1281800,{"date":2393,"open":2394,"high":2354,"low":2274,"close":2394,"change":1355,"percent_change":375,"volume":2395,"transactions":9,"vwap":2394},"2025-07-17",23.01,1106800,{"date":2397,"open":2375,"high":2323,"low":2398,"close":2226,"change":38,"percent_change":535,"volume":2399,"transactions":9,"vwap":2226},"2025-07-16",22.602,793800,{"date":2401,"open":2402,"high":2269,"low":2403,"close":1541,"change":880,"percent_change":2008,"volume":2404,"transactions":9,"vwap":1541},"2025-07-15",23.42,23.09,657200,{"date":2406,"open":2161,"high":2407,"low":1540,"close":2187,"change":859,"percent_change":1205,"volume":2408,"transactions":9,"vwap":2187},"2025-07-14",23.505,724800,{"date":2410,"open":2370,"high":2269,"low":2174,"close":1529,"change":1228,"percent_change":2149,"volume":2411,"transactions":9,"vwap":1529},"2025-07-11",739900,{"date":2413,"open":1072,"high":2414,"low":2354,"close":2415,"change":1166,"percent_change":1265,"volume":2416,"transactions":9,"vwap":2415},"2025-07-10",23.9,23.61,938400,{"date":2418,"open":1570,"high":2419,"low":2240,"close":1773,"change":2420,"percent_change":1534,"volume":2421,"transactions":9,"vwap":1773},"2025-07-09",24.66,-0.49,1603400,{"date":2423,"open":2068,"high":2424,"low":1501,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-07-08",24.535,24.27,2.82,13.15,3686600,{"date":2430,"open":1424,"high":1502,"low":2431,"close":2432,"change":1355,"percent_change":624,"volume":2433,"transactions":9,"vwap":2432},"2025-07-07",21.195,21.45,783900,{"date":2435,"open":2436,"high":2437,"low":1449,"close":1424,"change":742,"percent_change":1010,"volume":2438,"transactions":9,"vwap":1424},"2025-07-03",21.29,21.685,605500,{"date":2440,"open":1500,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-07-02",22.094999,21.11,21.24,-0.82,-3.72,1057800,{"date":2448,"open":2388,"high":1054,"low":1510,"close":2449,"change":919,"percent_change":366,"volume":2450,"transactions":9,"vwap":2449},"2025-07-01",22.059999,1012000,{"date":2452,"open":1500,"high":2453,"low":2454,"close":2389,"change":2001,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2389},"2025-06-30",22.335,21.82,0.41,1091300,{"date":2458,"open":1501,"high":2114,"low":2459,"close":1508,"change":1762,"percent_change":2460,"volume":2461,"transactions":9,"vwap":1508},"2025-06-27",21.12,2.1,2651500,{"date":2463,"open":1416,"high":2464,"low":2465,"close":1424,"change":468,"percent_change":2466,"volume":2467,"transactions":9,"vwap":1424},"2025-06-26",21.5,20.94,2.63,1090800,{"date":2469,"open":2293,"high":2470,"low":2471,"close":2046,"change":150,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2046},"2025-06-25",21.27,20.89,-1.65,890400,{"date":2475,"open":1439,"high":2476,"low":2477,"close":2293,"change":72,"percent_change":1243,"volume":2478,"transactions":9,"vwap":2293},"2025-06-24",21.297,20.675,1039600,{"date":2480,"open":2471,"high":2046,"low":1465,"close":1425,"change":2041,"percent_change":2304,"volume":2481,"transactions":9,"vwap":1425},"2025-06-23",1115100,{"date":2483,"open":1492,"high":2484,"low":1469,"close":1451,"change":406,"percent_change":2485,"volume":2486,"transactions":9,"vwap":1451},"2025-06-20",21.73,-3.09,1746400,{"date":2488,"open":1502,"high":2489,"low":1442,"close":1510,"change":315,"percent_change":2203,"volume":2490,"transactions":9,"vwap":1510},"2025-06-18",22.16,927900,{"date":2492,"open":1439,"high":2493,"low":1425,"close":2080,"change":72,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2080},"2025-06-17",21.571,2.23,878700,{"date":2497,"open":1416,"high":2498,"low":2499,"close":2500,"change":1495,"percent_change":272,"volume":2501,"transactions":9,"vwap":2500},"2025-06-16",21.15,20.7,21.059999,879600,{"date":2503,"open":2443,"high":2093,"low":2504,"close":1416,"change":949,"percent_change":2505,"volume":2506,"transactions":9,"vwap":1416},"2025-06-13",20.845,-2.41,819300,{"date":2508,"open":2112,"high":2509,"low":2510,"close":1484,"change":1935,"percent_change":702,"volume":2511,"transactions":9,"vwap":1484},"2025-06-12",21.905,21.51,735200,{"date":2513,"open":2514,"high":2328,"low":2068,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-06-11",22.43,21.69,-0.74,-3.3,969400,{"date":2520,"open":2104,"high":2274,"low":2521,"close":2514,"change":1083,"percent_change":2371,"volume":2522,"transactions":9,"vwap":2514},"2025-06-10",21.965,816200,{"date":2524,"open":2525,"high":2258,"low":1501,"close":2526,"change":1697,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},"2025-06-09",21.85,21.97,1.34,822700,{"date":2530,"open":2531,"high":1499,"low":1478,"close":2532,"change":417,"percent_change":526,"volume":2533,"transactions":9,"vwap":2532},"2025-06-06",21.58,21.68,509300,{"date":2535,"open":2061,"high":1499,"low":2536,"close":2093,"change":919,"percent_change":901,"volume":2537,"transactions":9,"vwap":2093},"2025-06-05",21.285,604700,{"date":2539,"open":2540,"high":2364,"low":2541,"close":1431,"change":2542,"percent_change":2485,"volume":2543,"transactions":9,"vwap":1431},"2025-06-04",22.39,21.28,-0.68,1102400,{"date":2545,"open":2532,"high":2546,"low":2060,"close":2547,"change":901,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2547},"2025-06-03",22.08,21.98,1.29,1075700,{"date":2551,"open":1516,"high":2135,"low":2552,"close":2099,"change":873,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2099},"2025-06-02",21.4,0.93,833200,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2464,"change":1122,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2464},"2025-05-30",21.34,22.025,20.95,0.75,1128500,{"date":2563,"open":2293,"high":2564,"low":2565,"close":2557,"change":2001,"percent_change":2214,"volume":2566,"transactions":9,"vwap":2557},"2025-05-29",21.615,21.121,1069800,{"date":2568,"open":2569,"high":2470,"low":2570,"close":1509,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":1509},"2025-05-28",20.6,20.455,0.66,3.21,1177200,{"date":2575,"open":2026,"high":2576,"low":2039,"close":2056,"change":71,"percent_change":1551,"volume":2577,"transactions":9,"vwap":2056},"2025-05-27",20.615,1120200,{"date":2579,"open":2024,"high":2580,"low":2581,"close":2026,"change":325,"percent_change":1597,"volume":2582,"transactions":9,"vwap":2026},"2025-05-23",20.805,20.49,822500,{"date":2584,"open":2459,"high":1478,"low":2585,"close":2471,"change":101,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2471},"2025-05-22",20.85,-1.42,851200,{"date":2589,"open":2074,"high":2437,"low":2590,"close":2591,"change":2542,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2591},"2025-05-21",21.16,21.19,-3.11,893400,{"date":2595,"open":2464,"high":1517,"low":2557,"close":2596,"change":478,"percent_change":983,"volume":2597,"transactions":9,"vwap":2596},"2025-05-20",21.87,1341200,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2464,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2464},"2025-05-19",22.01,22.235,21,-0.8,-3.59,1526300,{"date":2607,"open":2526,"high":2608,"low":2609,"close":2610,"change":838,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2610},"2025-05-16",22.695,21.918,22.3,1.59,1167000,{"date":2614,"open":2615,"high":2140,"low":2590,"close":1517,"change":2001,"percent_change":2455,"volume":2616,"transactions":9,"vwap":1517},"2025-05-15",21.74,1078300,{"date":2618,"open":1485,"high":2619,"low":2620,"close":2091,"change":1250,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2091},"2025-05-14",22.145,21.59,0.83,1061300,{"date":2624,"open":2546,"high":2625,"low":2106,"close":2532,"change":116,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2532},"2025-05-13",22.125,-1.45,1133300,{"date":2629,"open":1477,"high":2600,"low":2630,"close":2389,"change":2631,"percent_change":907,"volume":2632,"transactions":9,"vwap":2389},"2025-05-12",20.83,0.81,1608600,{"date":2634,"open":1532,"high":2635,"low":1472,"close":2591,"change":131,"percent_change":1987,"volume":2636,"transactions":9,"vwap":2591},"2025-05-09",22.805,3566400,{"date":2638,"open":2195,"high":2639,"low":2153,"close":2640,"change":624,"percent_change":45,"volume":2641,"transactions":9,"vwap":2640},"2025-05-08",23.77,23.37,1229500,{"date":2643,"open":2199,"high":2644,"low":2394,"close":2402,"change":919,"percent_change":859,"volume":2645,"transactions":9,"vwap":2402},"2025-05-07",23.485,822100,{"date":2647,"open":2324,"high":2648,"low":2127,"close":2231,"change":375,"percent_change":1166,"volume":2649,"transactions":9,"vwap":2231},"2025-05-06",23.38,1042000,{"date":2651,"open":2403,"high":2402,"low":1049,"close":2276,"change":990,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2276},"2025-05-05",0.73,987700,{"date":2655,"open":2226,"high":2656,"low":2657,"close":1022,"change":507,"percent_change":2658,"volume":2659,"transactions":9,"vwap":1022},"2025-05-02",23.375,22.86,1.89,721300,{"date":2661,"open":1049,"high":2403,"low":2662,"close":2160,"change":375,"percent_change":516,"volume":2663,"transactions":9,"vwap":2160},"2025-05-01",22.28,636300,{"date":2665,"open":2167,"high":1049,"low":2666,"close":2167,"change":121,"percent_change":949,"volume":2667,"transactions":9,"vwap":2167},"2025-04-30",22.44,756600,{"date":2669,"open":1532,"high":2316,"low":2670,"close":2671,"change":975,"percent_change":1418,"volume":2672,"transactions":9,"vwap":2671},"2025-04-29",22.68,22.96,1146800,{"date":2674,"open":1532,"high":2675,"low":2676,"close":2677,"change":1355,"percent_change":375,"volume":2678,"transactions":9,"vwap":2677},"2025-04-28",22.89,22.375,22.75,504900,{"date":180,"open":2167,"high":1992,"low":2680,"close":2681,"change":1341,"percent_change":150,"volume":2682,"transactions":9,"vwap":2681},22.34,22.76,530300]