[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PRDO":3,"homepage-market-summary":35,"stock-historical-PRDO":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PRDO","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},"Perdoceo Education Corporation","Nasdaq",null,"SERVICES-EDUCATIONAL SERVICES","Perdoceo Education Corp is an American for-profit education company that focuses on quality postsecondary education online to a diverse student population, along with campus-based and blended learning programs. The company's important segments include the American InterContinental University, the University of St. Augustine for Health Sciences, and Colorado Technical University. These universities provide undergraduate, graduate, and doctoral degree programs focusing on business, technology, management, and social services, with the majority of the students enrolled in programs offered fully online. The majority of the its revenue comes from the Colorado Technical University segment.","6,000","Schaumburg, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.1125,0.68,"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},32.19,31.96,32.54,31.845,32.06,0.13,0.41,553891.083183,9656,32.2203,38.5,26.66,660705.5830356015,46.7,7216,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"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":100,"is_up":14,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},24.46,652576,238190401.341936,29.17,"2025-04-25",[188,189,199,210,221,231,242,252,262,272,280,291,301,311,322,332,343,354,364,373,383,392,403,413,422,428,438,446,456,466,477,486,497,506,513,522,531,540,547,557,566,577,587,598,608,617,624,633,643,653,662,672,682,691,701,709,718,728,737,742,750,759,767,776,783,791,800,808,815,823,830,837,843,847,852,857,865,872,878,885,893,901,908,917,926,932,940,947,953,959,965,971,979,986,993,1001,1006,1010,1018,1025,1031,1036,1045,1050,1057,1063,1069,1076,1083,1088,1094,1100,1106,1112,1119,1124,1131,1139,1146,1152,1159,1164,1169,1174,1182,1188,1196,1204,1212,1220,1228,1237,1244,1253,1261,1266,1273,1279,1286,1290,1294,1300,1305,1310,1315,1319,1325,1329,1334,1339,1344,1349,1356,1361,1365,1370,1375,1378,1385,1390,1395,1400,1406,1411,1417,1423,1429,1434,1439,1443,1448,1455,1461,1465,1471,1475,1481,1486,1491,1496,1503,1507,1512,1517,1523,1529,1534,1538,1543,1547,1554,1561,1568,1575,1582,1589,1593,1600,1607,1614,1619,1627,1634,1640,1647,1654,1662,1668,1675,1682,1686,1692,1698,1705,1712,1719,1724,1730,1737,1743,1751,1755,1762,1769,1775,1779,1785,1791,1797,1803,1812,1819,1825,1832,1839,1844,1852,1860,1865,1869,1876,1881,1887,1893,1898,1903,1907,1911,1918,1923,1928,1932,1937,1943,1948,1953,1959,1964,1968,1972,1979,1984,1991,1997,2001,2006,2010,2015,2020,2023,2029,2032,2035,2041,2044,2047,2051,2054,2058,2062,2067,2072,2078,2084,2089,2093,2097,2100,2105,2109,2113,2119,2124,2128,2134,2142,2148,2154,2161,2167,2174,2179,2183,2187,2192,2195,2199,2204,2207,2211,2215,2221,2226,2230,2235,2240,2246,2253,2258,2263,2267,2271,2275,2278,2282,2288,2295,2298,2302,2305,2309,2313,2316,2319,2323,2328,2333,2336,2340,2345,2348,2353,2357,2360,2365,2370,2374,2379,2383,2387,2391,2395,2398,2403,2407,2411,2415,2419,2424,2428,2435,2442,2450,2457,2464],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-06",31.52,32.1,31.43,0.52,1.65,615451.71611,11281,31.8913,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-05",31.95,32.31,31.45,31.54,-0.37,-1.16,648044.902239,11178,31.7304,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-02",32.12,32.786,31.82,31.91,0.09,0.28,724832.001546,14377,32.1818,{"date":222,"open":223,"high":224,"low":225,"close":214,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",31.21,32.055,31.2,0.88,2.84,919581.110534,11715,31.7753,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-30",30.3,31.08,30.11,30.94,0.83,2.76,1028092.630002,11011,30.8886,{"date":243,"open":244,"high":245,"low":246,"close":235,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-29",29.74,30.26,29.41,0.1,0.33,744806.449208,9849,30.0195,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":111,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",30.49,30.85,29.83,30.01,-1.57,531541.314446,10805,30.0498,{"date":263,"open":264,"high":265,"low":266,"close":254,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",31.68,31.875,30.41,-1.19,-3.76,860042.494147,9449,30.5818,{"date":273,"open":274,"high":201,"low":274,"close":264,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",31.41,0.24,0.76,619317.518171,12870,31.643,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",31.13,32.37,30.67,31.44,0.21,0.67,968550.833508,14607,31.5187,{"date":292,"open":293,"high":294,"low":225,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",32.93,33.26,31.23,-1.1,-3.4,823042.576018,12671,31.7462,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":43,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",32.58,32.65,31.99,32.33,-0.68,936473.230162,12362,32.3356,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-18",32.49,32.84,31.71,32.55,-0.18,-0.55,1824110.4824,10876,32.535,{"date":323,"open":324,"high":325,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-17",33.36,33.48,32.73,-0.54,-1.62,496047.718356,9997,32.9136,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-16",32.9,33.455,32.76,33.27,0.35,1.06,805151.253509,14883,33.1613,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-15",33.06,33.35,32.34,32.92,-0.14,-0.42,507710.710082,10233,32.8946,{"date":355,"open":356,"high":357,"low":358,"close":345,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-14",33.52,34.275,32.78,0.04,0.12,442272.411474,9558,33.1726,{"date":365,"open":337,"high":366,"low":314,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-11",33.365,33.02,0.18,0.55,590250.360108,7199,33.0217,{"date":374,"open":375,"high":376,"low":377,"close":314,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-10",33.25,33.59,32.71,-0.34,-1.02,267371.62594,8080,32.8932,{"date":384,"open":385,"high":386,"low":304,"close":387,"change":216,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-09",32.88,33.45,33.18,0.27,506389.422733,10225,33.1304,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-08",33.22,33.68,32.79,33.09,-0.11,-0.33,580191.942219,10612,33.0806,{"date":404,"open":405,"high":294,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-04",32.74,32.325,33.2,0.01,0.03,418972.975065,9302,33.0462,{"date":414,"open":415,"high":416,"low":313,"close":417,"change":247,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-03",33.14,33.65,33.19,0.3,386313.677061,8548,33.2386,{"date":423,"open":367,"high":424,"low":336,"close":397,"change":247,"percent_change":418,"volume":425,"transactions":426,"vwap":427},"2026-09-02",33.34,451846.723317,9073,33.117,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":167,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-01",33.11,34.05,32.89,32.99,-0.75,665838.185647,10140,33.1303,{"date":439,"open":376,"high":440,"low":433,"close":441,"change":399,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-31",33.83,33.24,-0.98,546139.911951,9862,33.3018,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":162,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-28",33.99,34.45,33.145,33.57,-0.71,670346.891097,9863,33.5808,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":338,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-27",33.3,34,33.045,33.81,1.05,716872.090513,9673,33.7131,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-26",33.41,33.94,33.05,33.46,0.05,0.15,471616.529891,10268,33.3636,{"date":478,"open":479,"high":376,"low":480,"close":468,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-25",32.85,32.375,0.4,1.21,499365.376792,8605,33.1878,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-24",33.1,33.815,32.905,33.01,-0.01,-0.03,394296.233083,7942,33.2276,{"date":498,"open":499,"high":430,"low":500,"close":367,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-21",32.63,31.92,0.54,1.66,749621.021007,10203,32.7573,{"date":507,"open":508,"high":345,"low":212,"close":509,"change":317,"percent_change":318,"volume":510,"transactions":511,"vwap":512},"2026-08-20",32.53,32.48,464099.958907,10120,32.515,{"date":514,"open":515,"high":516,"low":509,"close":517,"change":518,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-19",32.98,33.205,32.66,0,471941.664946,9588,32.7477,{"date":523,"open":283,"high":524,"low":525,"close":517,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-18",32.775,32.255,0.62,1.94,565781.224519,11574,32.6253,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":409,"percent_change":216,"volume":537,"transactions":538,"vwap":539},"2026-08-17",31.75,32.135,31.47,32.04,622619.944971,12421,31.8976,{"date":541,"open":192,"high":192,"low":542,"close":543,"change":25,"percent_change":26,"volume":544,"transactions":545,"vwap":546},"2026-08-14",31.365,32.01,460943.685951,10907,31.7682,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":501,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",31.56,32.11,31.32,31.88,1.72,629086.909351,12823,31.8056,{"date":558,"open":559,"high":560,"low":284,"close":561,"change":247,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",31,31.795,31.34,0.32,839480.77891,15756,31.3109,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",31.59,32.02,30.81,31.24,-0.19,-0.6,741287.576053,15614,31.3588,{"date":578,"open":579,"high":580,"low":581,"close":193,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-10",32.68,33.1999,31.4,-2.42,-7.15,883094.410735,16565,32.1603,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",32.42,35.05,32.0761,33.85,1.4,4.31,947681.491973,18861,34.0154,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":131,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-06",32.7,32.75,31.2737,32.45,-1.76,1003175.388245,16922,32.2897,{"date":609,"open":610,"high":611,"low":326,"close":612,"change":613,"percent_change":248,"volume":614,"transactions":615,"vwap":616},"2026-08-05",33.31,33.5,33.03,0.11,495122.10064,9109,33.0142,{"date":618,"open":619,"high":433,"low":619,"close":348,"change":338,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",32.26,1.07,498201.110229,10672,32.8121,{"date":625,"open":626,"high":627,"low":533,"close":628,"change":276,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-03",31.79,32.86,32.57,2.39,596889.127665,11325,32.3418,{"date":634,"open":305,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",32.475,30.865,31.81,-0.65,-2,1015928.409623,13058,31.615,{"date":644,"open":645,"high":646,"low":589,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-30",34.28,34.3647,32.46,-2.09,-6.05,1052903.768809,14058,32.8519,{"date":654,"open":612,"high":655,"low":612,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-29",34.77,34.55,1.71,5.21,672732.734748,13032,34.3754,{"date":663,"open":664,"high":665,"low":666,"close":314,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-28",31.9,33.08,31.85,1.12,3.53,598889.12308,13602,32.7511,{"date":673,"open":674,"high":664,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",30.59,30.51,31.72,1.36,4.48,627580.467584,12231,31.5697,{"date":683,"open":684,"high":295,"low":685,"close":686,"change":111,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-24",30.84,30.31,30.36,-1.56,638058.016299,14019,30.4829,{"date":692,"open":693,"high":694,"low":695,"close":684,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-23",29.06,30.88,29.03,1.43,4.86,868506.399191,15278,30.5036,{"date":702,"open":703,"high":704,"low":705,"close":246,"change":296,"percent_change":706,"volume":707,"transactions":708,"vwap":246},"2026-07-22",30.58,30.62,28.96,-3.61,952687.202706,16962,{"date":710,"open":711,"high":712,"low":713,"close":675,"change":25,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-21",30.25,30.96,29.21,0.43,1175827.919553,16880,30.3222,{"date":719,"open":720,"high":560,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-20",31.77,30.32,30.38,-1.28,-4.04,848188.525729,12520,30.721,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-17",32.17,32.39,31.27,31.66,-0.83,-2.55,737700,{"date":738,"open":358,"high":375,"low":739,"close":313,"change":740,"percent_change":714,"volume":741,"transactions":9,"vwap":313},"2026-07-16",32.07,0.14,932600,{"date":743,"open":744,"high":745,"low":739,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-15",36.12,36.25,32.35,-3.97,-10.93,2311400,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-14",36.48,37.080002,35.78,36.32,-0.23,-0.63,556800,{"date":760,"open":761,"high":762,"low":761,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-13",35.86,36.63,36.55,0.84,2.35,434000,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-10",35.9,35.94,35.35,35.71,0.08,0.22,491300,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":369,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-07-09",34.75,35.7,35.63,1.57,558600,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":756,"volume":790,"transactions":9,"vwap":788},"2026-07-08",35.45,35.88,35.029999,35.080002,-0.08,631300,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-07",35.52,35.87,34.63,35.16,0.16,0.46,712100,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":502,"volume":807,"transactions":9,"vwap":805},"2026-07-06",34.39,35.43,34.36,35,0.57,590300,{"date":809,"open":375,"high":810,"low":387,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-02",34.68,34.43,1.18,3.55,634800,{"date":816,"open":817,"high":818,"low":819,"close":375,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":375},"2026-07-01",32.38,33.82,31.76,1.25,3.91,811400,{"date":824,"open":825,"high":304,"low":826,"close":827,"change":572,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-30",32.21,31.93,32,-0.59,708500,{"date":831,"open":458,"high":832,"low":833,"close":20,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":20},"2026-06-29",33.51,32.18,-1.14,-3.42,598700,{"date":838,"open":387,"high":839,"low":840,"close":841,"change":338,"percent_change":339,"volume":842,"transactions":9,"vwap":841},"2026-06-26",33.67,32.81,33.33,1178200,{"date":844,"open":845,"high":424,"low":316,"close":515,"change":216,"percent_change":388,"volume":846,"transactions":9,"vwap":515},"2026-06-25",32.69,513000,{"date":848,"open":517,"high":849,"low":817,"close":432,"change":850,"percent_change":194,"volume":851,"transactions":9,"vwap":432},"2026-06-24",33.38,0.17,618400,{"date":853,"open":433,"high":854,"low":589,"close":855,"change":789,"percent_change":162,"volume":856,"transactions":9,"vwap":855},"2026-06-23",33.32,32.72,504600,{"date":858,"open":859,"high":860,"low":664,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-22",31.97,33.080002,32.8,0.77,2.4,541900,{"date":866,"open":637,"high":867,"low":549,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-18",32.29,32.029999,0.26,0.82,1474000,{"date":873,"open":826,"high":550,"low":874,"close":720,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":720},"2026-06-17",31.29,-0.39,-1.21,440800,{"date":879,"open":283,"high":880,"low":568,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-16",32.67,32.16,-0.16,-0.5,990400,{"date":886,"open":887,"high":888,"low":881,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-15",33.79,33.96,32.32,-1.72,-5.05,730500,{"date":894,"open":895,"high":785,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-12",35.34,34.0099983,34.040001,-1.27,-3.6,691200,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":216,"percent_change":869,"volume":907,"transactions":9,"vwap":906},"2026-06-11",35.15,35.65,35.099998,35.31,434700,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-10",34.48,35.6,34.38,35.22,0.89,2.59,459100,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-09",34.15,34.6,33.84,34.33,0.25,0.73,526300,{"date":927,"open":928,"high":929,"low":469,"close":930,"change":572,"percent_change":318,"volume":931,"transactions":9,"vwap":930},"2026-06-08",34.11,34.59,34.080002,406000,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":25,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-05",34.17,34.8,34.029999,34.27,0.38,412300,{"date":941,"open":942,"high":943,"low":942,"close":944,"change":462,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-06-04",33.44,35.11,34.14,3.17,649800,{"date":948,"open":415,"high":441,"low":949,"close":397,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":397},"2026-06-03",32.52,-0.17,-0.51,677800,{"date":954,"open":955,"high":849,"low":956,"close":294,"change":481,"percent_change":957,"volume":958,"transactions":9,"vwap":294},"2026-06-02",32.87,32.59,1.22,547000,{"date":960,"open":867,"high":961,"low":868,"close":627,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":627},"2026-06-01",32.91,0.48,1.48,700700,{"date":966,"open":955,"high":967,"low":968,"close":817,"change":452,"percent_change":969,"volume":970,"transactions":9,"vwap":817},"2026-05-29",33.049999,32.3,-2.15,853100,{"date":972,"open":973,"high":974,"low":975,"close":397,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":397},"2026-05-28",33.49,33.56,33,-0.45,-1.34,665300,{"date":980,"open":981,"high":982,"low":294,"close":983,"change":155,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-27",33.91,34.18,33.54,-1.03,694400,{"date":987,"open":988,"high":989,"low":471,"close":988,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":988},"2026-05-26",33.89,34.060001,-0.09,-0.26,465700,{"date":994,"open":995,"high":996,"low":451,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-22",33.74,34.25,33.98,0.2,0.59,671200,{"date":1002,"open":832,"high":896,"low":1003,"close":1004,"change":493,"percent_change":990,"volume":1005,"transactions":9,"vwap":1004},"2026-05-21",32.77,33.78,712200,{"date":1007,"open":1004,"high":928,"low":1008,"close":461,"change":789,"percent_change":162,"volume":1009,"transactions":9,"vwap":461},"2026-05-20",33.0099983,1097500,{"date":1011,"open":1012,"high":1013,"low":1014,"close":988,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":988},"2026-05-19",34.67,34.94,33.55,-0.78,-2.25,861400,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1012,"change":1023,"percent_change":527,"volume":1024,"transactions":9,"vwap":1012},"2026-05-18",34.2,34.99,34.099998,0.66,911100,{"date":1026,"open":1027,"high":1028,"low":887,"close":896,"change":379,"percent_change":1029,"volume":1030,"transactions":9,"vwap":896},"2026-05-15",35.040001,35.09,-2.91,608800,{"date":1032,"open":905,"high":1033,"low":1034,"close":787,"change":613,"percent_change":562,"volume":1035,"transactions":9,"vwap":787},"2026-05-14",35.67,34.87,500500,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-13",35.12,35.5,34.4,34.92,-0.2,-0.57,515200,{"date":1046,"open":786,"high":1047,"low":1013,"close":1038,"change":951,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1038},"2026-05-12",36.2,-1.43,718000,{"date":1051,"open":1052,"high":1053,"low":1054,"close":780,"change":1055,"percent_change":834,"volume":1056,"transactions":9,"vwap":780},"2026-05-11",36.040001,36.57,35.36,-0.41,763600,{"date":1058,"open":779,"high":745,"low":1059,"close":1052,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1052},"2026-05-08",34.7,1.6,4.65,708200,{"date":1064,"open":645,"high":810,"low":1065,"close":1066,"change":248,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-07",33.97,34.44,0.97,386100,{"date":1070,"open":1071,"high":1071,"low":1072,"close":928,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":928},"2026-05-06",34.9,33.95,-0.64,-1.84,366100,{"date":1077,"open":440,"high":1078,"low":1079,"close":778,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":778},"2026-05-05",35.02,33.73,0.93,2.75,445800,{"date":1084,"open":1085,"high":1086,"low":942,"close":818,"change":368,"percent_change":501,"volume":1087,"transactions":9,"vwap":818},"2026-05-04",33.66,34.41,610000,{"date":1089,"open":804,"high":449,"low":1090,"close":1091,"change":106,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-05-01",33.43,33.64,-0.88,592200,{"date":1095,"open":448,"high":1096,"low":1097,"close":469,"change":1098,"percent_change":206,"volume":1099,"transactions":9,"vwap":469},"2026-04-30",34.42,33.62,-0.4,558400,{"date":1101,"open":325,"high":1102,"low":325,"close":1103,"change":194,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-29",34.61,34.34,1.54,533700,{"date":1107,"open":394,"high":1108,"low":955,"close":818,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":818},"2026-04-28",33.9,0.96,2.92,616800,{"date":1113,"open":1114,"high":1115,"low":817,"close":627,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":627},"2026-04-27",32.43,32.97,0.51,1.58,662100,{"date":1120,"open":451,"high":896,"low":552,"close":746,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":746},"2026-04-24",-1.17,-3.49,828300,{"date":1125,"open":1052,"high":1126,"low":1127,"close":356,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":356},"2026-04-23",36.3,33.040001,-2.59,-7.17,723600,{"date":1132,"open":754,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-22",36.14,35.37,36.11,0.44,1.23,450600,{"date":1140,"open":1141,"high":762,"low":1142,"close":1033,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1033},"2026-04-21",36.42,35.57,-0.74,-2.03,471000,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1150,"change":216,"percent_change":923,"volume":1151,"transactions":9,"vwap":1150},"2026-04-20",36.27,36.92,36.41,445600,{"date":1153,"open":1154,"high":1155,"low":1156,"close":755,"change":1157,"percent_change":863,"volume":1158,"transactions":9,"vwap":755},"2026-04-17",35.69,36.64,35.47,0.85,555500,{"date":1160,"open":1161,"high":1162,"low":1078,"close":1156,"change":338,"percent_change":179,"volume":1163,"transactions":9,"vwap":1156},"2026-04-16",35.07,35.66,520900,{"date":1165,"open":787,"high":1166,"low":1167,"close":1038,"change":216,"percent_change":869,"volume":1168,"transactions":9,"vwap":1038},"2026-04-15",35.23,34.71,502700,{"date":1170,"open":1171,"high":1038,"low":795,"close":787,"change":388,"percent_change":1172,"volume":1173,"transactions":9,"vwap":787},"2026-04-14",34.74,0.78,405700,{"date":1175,"open":1176,"high":754,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-13",35.38,34.32,34.76,-0.62,-1.75,615700,{"date":1183,"open":1184,"high":1185,"low":1066,"close":1176,"change":121,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1176},"2026-04-10",35.55,35.62,-0.9,557700,{"date":1189,"open":1190,"high":1191,"low":1192,"close":779,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":779},"2026-04-09",36.5,36.61,35.54,-1.01,-2.75,549400,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":991,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-08",37.44,37.78,36.45,36.71,-0.7,701200,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":442,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-04-07",37.92,37.96,36.87,36.97,-2.58,659700,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":667,"volume":1219,"transactions":9,"vwap":1217},"2026-04-06",37.45,38.09,37.16,37.95,0.42,369600,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":50,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-02",37.57,37.7,36.91,37.53,-0.56,413500,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-01",37.34,37.99,37.26,37.74,0.53,1.42,548000,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":409,"percent_change":773,"volume":1243,"transactions":9,"vwap":1242},"2026-03-31",37.54,37.84,36.74,37.21,581300,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-30",37.42,37.71,36.46,37.18,-0.05,-0.13,716500,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":57,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-27",37.62,38.0099983,37.15,37.23,-1.74,697400,{"date":1262,"open":1263,"high":30,"low":1263,"close":1264,"change":409,"percent_change":773,"volume":1265,"transactions":9,"vwap":1264},"2026-03-26",37.51,37.89,757500,{"date":1267,"open":1268,"high":1269,"low":1148,"close":1270,"change":820,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-25",36.78,37.88,37.86,3.41,1080800,{"date":1274,"open":1154,"high":1275,"low":1276,"close":1191,"change":1172,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1191},"2026-03-24",36.98,35.49,2.18,620900,{"date":1280,"open":1171,"high":744,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-23",34.53,35.83,1.27,3.67,832300,{"date":1287,"open":1020,"high":1288,"low":887,"close":1288,"change":360,"percent_change":338,"volume":1289,"transactions":9,"vwap":1288},"2026-03-20",34.56,2893400,{"date":1291,"open":1292,"high":655,"low":592,"close":1066,"change":797,"percent_change":77,"volume":1293,"transactions":9,"vwap":1066},"2026-03-19",34.16,588200,{"date":1295,"open":1296,"high":895,"low":1297,"close":645,"change":734,"percent_change":1298,"volume":1299,"transactions":9,"vwap":645},"2026-03-18",34.85,34.26,-2.36,757800,{"date":1301,"open":1041,"high":1302,"low":1303,"close":943,"change":1136,"percent_change":1283,"volume":1304,"transactions":9,"vwap":943},"2026-03-17",35.41,34.69,754300,{"date":1306,"open":793,"high":1184,"low":937,"close":1012,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1012},"2026-03-16",-1.11,-3.1,760800,{"date":1311,"open":1038,"high":1312,"low":1313,"close":754,"change":870,"percent_change":765,"volume":1314,"transactions":9,"vwap":754},"2026-03-13",35.8,34.89,760500,{"date":1316,"open":989,"high":1317,"low":981,"close":1318,"change":806,"percent_change":502,"volume":758,"transactions":9,"vwap":1318},"2026-03-12",35.14,34.96,{"date":1320,"open":944,"high":1321,"low":1322,"close":802,"change":850,"percent_change":1323,"volume":1324,"transactions":9,"vwap":802},"2026-03-11",34.51,33.72,0.5,826500,{"date":1326,"open":1102,"high":778,"low":440,"close":1327,"change":1098,"percent_change":206,"volume":1328,"transactions":9,"vwap":1327},"2026-03-10",34.22,493900,{"date":1330,"open":1072,"high":1167,"low":334,"close":1331,"change":286,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-03-09",34.62,0.61,692800,{"date":1335,"open":1336,"high":1096,"low":1337,"close":1086,"change":472,"percent_change":473,"volume":1338,"transactions":9,"vwap":1086},"2026-03-06",34.19,33.37,695300,{"date":1340,"open":1341,"high":910,"low":1342,"close":804,"change":360,"percent_change":338,"volume":1343,"transactions":9,"vwap":804},"2026-03-05",34.049999,33.6,550700,{"date":1345,"open":440,"high":1071,"low":375,"close":1346,"change":1347,"percent_change":339,"volume":1348,"transactions":9,"vwap":1346},"2026-03-04",34.24,0.36,683500,{"date":1350,"open":1351,"high":888,"low":1352,"close":1353,"change":77,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-03",33.17,32.5,33.88,1.41,535100,{"date":1357,"open":1358,"high":981,"low":840,"close":468,"change":1359,"percent_change":368,"volume":1360,"transactions":9,"vwap":468},"2026-03-02",33.029999,0.06,578300,{"date":1362,"open":1127,"high":471,"low":1363,"close":346,"change":409,"percent_change":216,"volume":1364,"transactions":9,"vwap":346},"2026-02-27",32.56,630700,{"date":1366,"open":376,"high":1022,"low":1367,"close":854,"change":1368,"percent_change":126,"volume":1369,"transactions":9,"vwap":854},"2026-02-26",33.28,-0.04,551300,{"date":1371,"open":367,"high":356,"low":825,"close":324,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":324},"2026-02-25",0.8,2.46,623700,{"date":1376,"open":666,"high":303,"low":549,"close":1363,"change":276,"percent_change":629,"volume":1377,"transactions":9,"vwap":1363},"2026-02-24",676900,{"date":1379,"open":1380,"high":316,"low":285,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-02-23",32.47,31.8,-1.04,-3.17,735400,{"date":1386,"open":358,"high":839,"low":859,"close":314,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":314},"2026-02-20",1.31,4.15,1434600,{"date":1391,"open":637,"high":212,"low":1392,"close":1393,"change":1055,"percent_change":723,"volume":1394,"transactions":9,"vwap":1393},"2026-02-19",31.059999,31.53,820900,{"date":1396,"open":201,"high":1114,"low":1397,"close":1398,"change":473,"percent_change":77,"volume":1399,"transactions":9,"vwap":1398},"2026-02-18",31.55,31.94,378500,{"date":1401,"open":204,"high":1402,"low":1403,"close":626,"change":1347,"percent_change":1404,"volume":1405,"transactions":9,"vwap":626},"2026-02-17",31.87,31.39,1.15,598300,{"date":1407,"open":721,"high":733,"low":1408,"close":193,"change":1109,"percent_change":1409,"volume":1410,"transactions":9,"vwap":193},"2026-02-13",30.23,3.15,455600,{"date":1412,"open":703,"high":1413,"low":1414,"close":1415,"change":518,"percent_change":518,"volume":1416,"transactions":9,"vwap":1415},"2026-02-12",30.71,29.69,30.47,517700,{"date":1418,"open":285,"high":535,"low":1419,"close":1415,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1415},"2026-02-11",30.46,-0.8,-2.56,409200,{"date":1424,"open":1425,"high":1426,"low":1427,"close":732,"change":1250,"percent_change":882,"volume":1428,"transactions":9,"vwap":732},"2026-02-10",31.16,31.73,31.09,391800,{"date":1430,"open":1431,"high":1431,"low":234,"close":551,"change":875,"percent_change":1432,"volume":1433,"transactions":9,"vwap":551},"2026-02-09",31.61,-1.23,297700,{"date":1435,"open":637,"high":1436,"low":1437,"close":315,"change":472,"percent_change":797,"volume":1438,"transactions":9,"vwap":315},"2026-02-06",32.09,31.63,368700,{"date":1440,"open":204,"high":881,"low":732,"close":733,"change":774,"percent_change":1441,"volume":1442,"transactions":9,"vwap":733},"2026-02-05",0.7,374800,{"date":1444,"open":295,"high":533,"low":1445,"close":285,"change":1446,"percent_change":1332,"volume":1447,"transactions":9,"vwap":285},"2026-02-04",30.87,0.19,323100,{"date":1449,"open":283,"high":1450,"low":570,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-03",32.44,31.25,-1.39,-4.26,482100,{"date":1456,"open":859,"high":1457,"low":264,"close":1458,"change":1332,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-02-02",32.83,32.64,1.9,464000,{"date":1462,"open":203,"high":1450,"low":1463,"close":868,"change":869,"percent_change":870,"volume":1464,"transactions":9,"vwap":868},"2026-01-30",31.37,483900,{"date":1466,"open":1467,"high":867,"low":1468,"close":720,"change":150,"percent_change":1469,"volume":1470,"transactions":9,"vwap":720},"2026-01-29",32.0099983,31.030001,-0.06,525700,{"date":1472,"open":1473,"high":405,"low":315,"close":626,"change":740,"percent_change":1136,"volume":1474,"transactions":9,"vwap":626},"2026-01-28",32.2,332800,{"date":1476,"open":1402,"high":833,"low":1477,"close":1478,"change":950,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-01-27",31.48,31.65,-0.53,341700,{"date":1482,"open":21,"high":283,"low":1483,"close":214,"change":756,"percent_change":1484,"volume":1485,"transactions":9,"vwap":214},"2026-01-26",31.46,-0.72,424300,{"date":1487,"open":817,"high":499,"low":1488,"close":1489,"change":1043,"percent_change":1180,"volume":1490,"transactions":9,"vwap":1489},"2026-01-23",31.78,32.049999,223800,{"date":1492,"open":1493,"high":1494,"low":968,"close":1493,"change":774,"percent_change":17,"volume":1495,"transactions":9,"vwap":1493},"2026-01-22",32.62,33.13,513900,{"date":1497,"open":720,"high":1352,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-01-21",31.64,32.4,0.79,2.5,292000,{"date":1504,"open":1505,"high":533,"low":874,"close":1431,"change":359,"percent_change":25,"volume":1506,"transactions":9,"vwap":1431},"2026-01-20",31.5,314400,{"date":1508,"open":1509,"high":666,"low":295,"close":1510,"change":162,"percent_change":434,"volume":1511,"transactions":9,"vwap":1510},"2026-01-16",31.67,31.57,384900,{"date":1513,"open":1514,"high":569,"low":234,"close":637,"change":764,"percent_change":1515,"volume":1516,"transactions":9,"vwap":637},"2026-01-15",31.11,2.71,439900,{"date":1518,"open":1397,"high":1519,"low":684,"close":1520,"change":757,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-01-14",31.84,30.97,-1.99,418700,{"date":1524,"open":1525,"high":881,"low":535,"close":1526,"change":1527,"percent_change":267,"volume":1528,"transactions":9,"vwap":1526},"2026-01-13",32.080002,31.6,-0.38,338800,{"date":1530,"open":1531,"high":1499,"low":214,"close":1532,"change":882,"percent_change":883,"volume":1533,"transactions":9,"vwap":1532},"2026-01-12",32.13,31.98,421900,{"date":1535,"open":569,"high":589,"low":733,"close":1536,"change":518,"percent_change":518,"volume":1537,"transactions":9,"vwap":1536},"2026-01-09",32.14,431900,{"date":1539,"open":1540,"high":881,"low":1540,"close":1536,"change":287,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1536},"2026-01-08",31.38,2.13,527900,{"date":1544,"open":1478,"high":1426,"low":1545,"close":535,"change":398,"percent_change":155,"volume":1546,"transactions":9,"vwap":535},"2026-01-07",31.17,699200,{"date":1548,"open":1549,"high":1437,"low":1550,"close":1551,"change":26,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-01-06",30.91,30.55,31.58,1.32,574100,{"date":1555,"open":1556,"high":733,"low":1557,"close":1545,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1545},"2026-01-05",29.38,29.08,2.07,7.11,762100,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":756,"percent_change":1015,"volume":1567,"transactions":9,"vwap":1566},"2026-01-02",29.3,29.64,29.01,29.1,433700,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1572,"change":951,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2025-12-31",29.8,29.29,29.33,-1.71,496500,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1579,"change":1580,"percent_change":76,"volume":1581,"transactions":9,"vwap":1579},"2025-12-30",29.73,29.98,29.84,0.02,371100,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":472,"percent_change":850,"volume":1588,"transactions":9,"vwap":1587},"2025-12-29",29.77,29.99,29.6,29.82,354600,{"date":1590,"open":1584,"high":256,"low":1591,"close":1584,"change":472,"percent_change":850,"volume":1592,"transactions":9,"vwap":1584},"2025-12-26",29.49,274200,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":492,"percent_change":493,"volume":1599,"transactions":9,"vwap":1598},"2025-12-24",29.59,29.89,29.53,29.72,204200,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1577,"change":774,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1577},"2025-12-23",29.55,29.97,29.51,0.75,621100,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1604,"change":1446,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1604},"2025-12-22",29.27,29.86,29.19,0.65,501000,{"date":1615,"open":1565,"high":1616,"low":1565,"close":1617,"change":368,"percent_change":526,"volume":1618,"transactions":9,"vwap":1617},"2025-12-19",29.85,29.32,1728000,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":388,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-12-18",29.02,29.61,28.78,29.14,0.94,652600,{"date":1628,"open":1591,"high":1629,"low":1630,"close":1631,"change":1179,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-12-17",29.78,28.63,28.87,-2.1,983600,{"date":1635,"open":1557,"high":1636,"low":1637,"close":1591,"change":1218,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1591},"2025-12-16",29.65,28.93,1.44,926300,{"date":1641,"open":1642,"high":1579,"low":1643,"close":1644,"change":998,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-12-15",29.09,28.86,29.07,0.69,1061900,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1631,"change":797,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1631},"2025-12-12",28.82,29.26,28.47,0.56,827000,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":562,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-12-11",28.56,28.92,28.4,28.71,1.13,648700,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1664,"change":1446,"percent_change":287,"volume":1667,"transactions":9,"vwap":1664},"2025-12-10",28.39,28.73,28.18,717200,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":493,"percent_change":398,"volume":1674,"transactions":9,"vwap":1673},"2025-12-09",28.19,28.41,27.82,28.2,690700,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":492,"percent_change":1368,"volume":1681,"transactions":9,"vwap":1680},"2025-12-08",28.24,28.59,27.87,28.23,768000,{"date":1683,"open":1664,"high":1678,"low":1679,"close":1677,"change":1684,"percent_change":442,"volume":1685,"transactions":9,"vwap":1677},"2025-12-05",-0.28,955800,{"date":1687,"open":1688,"high":1623,"low":1689,"close":1690,"change":25,"percent_change":798,"volume":1691,"transactions":9,"vwap":1690},"2025-12-04",28.45,28.28,28.52,503000,{"date":1693,"open":1694,"high":1695,"low":1689,"close":1664,"change":50,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1664},"2025-12-03",28.6,29.030001,-0.73,928900,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1694,"change":862,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1694},"2025-12-02",27.95,28.85,27.68,2.77,1059500,{"date":1706,"open":1707,"high":1664,"low":1708,"close":1709,"change":1251,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-12-01",27.75,27.57,27.83,-0.46,841800,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":408,"percent_change":359,"volume":1718,"transactions":9,"vwap":1717},"2025-11-28",27.8,28.38,27.56,27.96,487100,{"date":1720,"open":1721,"high":1715,"low":1722,"close":1700,"change":409,"percent_change":613,"volume":1723,"transactions":9,"vwap":1700},"2025-11-26",27.92,27.78,1055400,{"date":1725,"open":1726,"high":1688,"low":1727,"close":1721,"change":1116,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1721},"2025-11-25",27.7,27.64,1.86,1231500,{"date":1731,"open":1732,"high":1572,"low":31,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-11-24",28.75,27.41,-1.38,-4.79,1578400,{"date":1738,"open":185,"high":1556,"low":1739,"close":1740,"change":1527,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-11-21",28.48,28.79,-1.3,1098600,{"date":1744,"open":1745,"high":1746,"low":1747,"close":185,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":185},"2025-11-20",29.75,30.049999,29.15,-0.36,-1.22,804100,{"date":1752,"open":1564,"high":1587,"low":1753,"close":1597,"change":398,"percent_change":205,"volume":1754,"transactions":9,"vwap":1597},"2025-11-19",29.22,674500,{"date":1756,"open":1757,"high":1758,"low":246,"close":1564,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1564},"2025-11-18",30.15,31.040001,-0.49,-1.63,971600,{"date":1763,"open":1764,"high":1545,"low":1610,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-11-17",30.68,30.13,-0.99,-3.18,1070400,{"date":1770,"open":1392,"high":1771,"low":1772,"close":1773,"change":398,"percent_change":155,"volume":1774,"transactions":9,"vwap":1773},"2025-11-14",31.51,30.82,31.12,523200,{"date":1776,"open":1777,"high":203,"low":1764,"close":295,"change":1469,"percent_change":572,"volume":1778,"transactions":9,"vwap":295},"2025-11-13",31.3,971900,{"date":1780,"open":1781,"high":264,"low":1782,"close":874,"change":162,"percent_change":1783,"volume":1784,"transactions":9,"vwap":874},"2025-11-12",31.42,31.19,-0.76,646200,{"date":1786,"open":1787,"high":1437,"low":1788,"close":1393,"change":764,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1393},"2025-11-11",30.69,30.64,2.74,577300,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1787,"change":1652,"percent_change":1728,"volume":1796,"transactions":9,"vwap":1787},"2025-11-10",30.21,31.1,29.9,708800,{"date":1798,"open":1799,"high":1794,"low":1636,"close":1765,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1765},"2025-11-07",30,0.34,1.14,1050400,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-11-06",29.57,30.57,29.31,29.79,-0.61,-2.01,1143100,{"date":1813,"open":975,"high":1814,"low":1815,"close":1816,"change":1809,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-11-05",33.69,29.25,30.4,-1.97,1015300,{"date":1820,"open":1821,"high":1771,"low":1415,"close":1822,"change":360,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-11-04",31.02,31.01,0.39,999400,{"date":1826,"open":1402,"high":826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-11-03",30.52,30.89,-0.87,-2.74,990900,{"date":1833,"open":1834,"high":1834,"low":1835,"close":819,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":819},"2025-10-31",35.049999,31.49,-3.53,-10,1156200,{"date":1840,"open":1021,"high":794,"low":1296,"close":1841,"change":1612,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-10-30",35.29,1.88,528000,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-10-29",36.36,34.3,34.64,-2.05,-5.59,615500,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":378,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-10-28",36.88,37.09,36.4,36.69,-0.92,261600,{"date":1861,"open":1150,"high":1862,"low":1150,"close":1863,"change":473,"percent_change":26,"volume":1864,"transactions":9,"vwap":1863},"2025-10-27",37.22,37.029999,621600,{"date":1866,"open":1867,"high":1257,"low":762,"close":1854,"change":472,"percent_change":740,"volume":1868,"transactions":9,"vwap":1854},"2025-10-24",36.83,250700,{"date":1870,"open":1200,"high":1871,"low":1872,"close":1867,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1867},"2025-10-23",37.02,36.18,0.37,1.01,239700,{"date":1877,"open":1878,"high":1149,"low":1879,"close":1248,"change":409,"percent_change":773,"volume":1880,"transactions":9,"vwap":1248},"2025-10-22",36.58,36.080002,400600,{"date":1882,"open":779,"high":1883,"low":1317,"close":1884,"change":924,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-10-21",36.52,36.43,2.04,328000,{"date":1888,"open":1889,"high":1890,"low":787,"close":779,"change":999,"percent_change":1891,"volume":1892,"transactions":9,"vwap":779},"2025-10-20",35.44,35.85,1.68,309200,{"date":1894,"open":1895,"high":1166,"low":1288,"close":943,"change":418,"percent_change":1896,"volume":1897,"transactions":9,"vwap":943},"2025-10-17",34.83,0.86,354300,{"date":1899,"open":1900,"high":1176,"low":656,"close":1901,"change":1684,"percent_change":1420,"volume":1902,"transactions":9,"vwap":1901},"2025-10-16",35.0099983,34.81,410300,{"date":1904,"open":655,"high":1905,"low":929,"close":1028,"change":1446,"percent_change":501,"volume":1906,"transactions":9,"vwap":1028},"2025-10-15",35.76,453200,{"date":1908,"open":1847,"high":943,"low":645,"close":1071,"change":481,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1071},"2025-10-14",1.16,395100,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":126,"percent_change":155,"volume":1917,"transactions":9,"vwap":1916},"2025-10-13",34.72,34.95,34.35,34.5,281800,{"date":1919,"open":1296,"high":787,"low":1920,"close":1331,"change":317,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1331},"2025-10-10",34.29,-0.52,278500,{"date":1924,"open":1161,"high":1925,"low":655,"close":935,"change":106,"percent_change":1926,"volume":1927,"transactions":9,"vwap":935},"2025-10-09",35.28,-0.85,392900,{"date":1929,"open":655,"high":1930,"low":920,"close":905,"change":77,"percent_change":677,"volume":1931,"transactions":9,"vwap":905},"2025-10-08",35.18,333500,{"date":1933,"open":1282,"high":1934,"low":1920,"close":795,"change":723,"percent_change":1935,"volume":1936,"transactions":9,"vwap":795},"2025-10-07",35.92,-3.56,636600,{"date":1938,"open":1939,"high":1940,"low":754,"close":1941,"change":172,"percent_change":1942,"volume":1851,"transactions":9,"vwap":1941},"2025-10-06",36.51,36.89,35.91,-1.89,{"date":1944,"open":1257,"high":1255,"low":1939,"close":1945,"change":318,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-10-03",36.6,-1.48,371700,{"date":1949,"open":1950,"high":1198,"low":1951,"close":1257,"change":150,"percent_change":1250,"volume":1952,"transactions":9,"vwap":1257},"2025-10-02",37.13,36.66,359300,{"date":1954,"open":1955,"high":1956,"low":1871,"close":1957,"change":1759,"percent_change":1741,"volume":1958,"transactions":9,"vwap":1957},"2025-10-01",37.69,38.02,37.17,467600,{"date":1960,"open":1961,"high":1223,"low":1209,"close":1962,"change":25,"percent_change":338,"volume":1963,"transactions":9,"vwap":1962},"2025-09-30",37.41,37.66,572900,{"date":1965,"open":1966,"high":1269,"low":1275,"close":1225,"change":1234,"percent_change":696,"volume":1967,"transactions":9,"vwap":1225},"2025-09-29",37.049999,499100,{"date":1969,"open":763,"high":1950,"low":1190,"close":1970,"change":1218,"percent_change":1404,"volume":1971,"transactions":9,"vwap":1970},"2025-09-26",37,329800,{"date":1973,"open":1974,"high":1945,"low":1975,"close":1878,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1878},"2025-09-25",35.96,35.81,0.71,1.98,360100,{"date":1980,"open":1981,"high":1872,"low":1982,"close":794,"change":1446,"percent_change":1234,"volume":1983,"transactions":9,"vwap":794},"2025-09-24",35.74,35.46,433300,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1042,"percent_change":1226,"volume":1990,"transactions":9,"vwap":1989},"2025-09-23",35.82,36.02,35.59,35.68,429400,{"date":1992,"open":943,"high":1993,"low":1994,"close":786,"change":1625,"percent_change":1995,"volume":1996,"transactions":9,"vwap":786},"2025-09-22",35.95,34.86,2.69,603500,{"date":1998,"open":1999,"high":769,"low":1034,"close":1013,"change":1809,"percent_change":890,"volume":2000,"transactions":9,"vwap":1013},"2025-09-19",35.77,1676300,{"date":2002,"open":2003,"high":754,"low":1161,"close":1184,"change":2004,"percent_change":1612,"volume":2005,"transactions":9,"vwap":1184},"2025-09-18",35.3,0.23,572300,{"date":2007,"open":1027,"high":780,"low":1914,"close":2008,"change":1446,"percent_change":501,"volume":2009,"transactions":9,"vwap":2008},"2025-09-17",35.32,450800,{"date":2011,"open":1848,"high":2012,"low":1020,"close":2013,"change":368,"percent_change":194,"volume":2014,"transactions":9,"vwap":2013},"2025-09-16",35.4,35.13,496600,{"date":2016,"open":2017,"high":2013,"low":2018,"close":1914,"change":360,"percent_change":1800,"volume":2019,"transactions":9,"vwap":1914},"2025-09-15",34.79,34.21,534600,{"date":2021,"open":795,"high":903,"low":802,"close":1895,"change":1359,"percent_change":850,"volume":2022,"transactions":9,"vwap":1895},"2025-09-12",523700,{"date":2024,"open":2025,"high":1296,"low":458,"close":655,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":655},"2025-09-11",33.42,1.45,4.35,488000,{"date":2030,"open":1337,"high":2025,"low":579,"close":854,"change":493,"percent_change":990,"volume":2031,"transactions":9,"vwap":854},"2025-09-10",506400,{"date":2033,"open":611,"high":451,"low":430,"close":346,"change":349,"percent_change":350,"volume":2034,"transactions":9,"vwap":346},"2025-09-09",468300,{"date":2036,"open":2037,"high":2038,"low":956,"close":973,"change":806,"percent_change":2039,"volume":2040,"transactions":9,"vwap":973},"2025-09-08",32.96,33.53,1.73,393000,{"date":2042,"open":385,"high":441,"low":817,"close":348,"change":359,"percent_change":360,"volume":2043,"transactions":9,"vwap":348},"2025-09-05",474500,{"date":2045,"open":1358,"high":1367,"low":600,"close":385,"change":150,"percent_change":1469,"volume":2046,"transactions":9,"vwap":385},"2025-09-04",441000,{"date":2048,"open":304,"high":2049,"low":304,"close":334,"change":216,"percent_change":388,"volume":2050,"transactions":9,"vwap":334},"2025-09-03",33.099998,527500,{"date":2052,"open":628,"high":955,"low":508,"close":840,"change":76,"percent_change":286,"volume":2053,"transactions":9,"vwap":840},"2025-09-02",459500,{"date":2055,"open":2056,"high":2037,"low":313,"close":405,"change":398,"percent_change":399,"volume":2057,"transactions":9,"vwap":405},"2025-08-29",32.95,520600,{"date":2059,"open":2060,"high":967,"low":949,"close":479,"change":518,"percent_change":518,"volume":2061,"transactions":9,"vwap":479},"2025-08-28",32.82,458000,{"date":2063,"open":2064,"high":2065,"low":202,"close":479,"change":923,"percent_change":862,"volume":2066,"transactions":9,"vwap":479},"2025-08-27",32.51,33.15,588400,{"date":2068,"open":385,"high":348,"low":2069,"close":2070,"change":1710,"percent_change":1452,"volume":2071,"transactions":9,"vwap":2070},"2025-08-26",32.41,32.6,479000,{"date":2073,"open":1337,"high":1342,"low":479,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-08-25",33.060001,-0.31,-0.93,576300,{"date":2079,"open":975,"high":2080,"low":2070,"close":1337,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1337},"2025-08-22",33.87,0.58,1.77,852600,{"date":2085,"open":817,"high":627,"low":817,"close":396,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":396},"2025-08-21",0.45,1.39,582500,{"date":2090,"open":1352,"high":2070,"low":1489,"close":347,"change":349,"percent_change":2091,"volume":2092,"transactions":9,"vwap":347},"2025-08-20",-0.43,516400,{"date":2094,"open":1402,"high":1352,"low":720,"close":509,"change":1332,"percent_change":2095,"volume":2096,"transactions":9,"vwap":509},"2025-08-19",1.91,532600,{"date":2098,"open":315,"high":868,"low":1505,"close":1402,"change":773,"percent_change":923,"volume":2099,"transactions":9,"vwap":1402},"2025-08-18",564800,{"date":2101,"open":1467,"high":1467,"low":1477,"close":626,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":626},"2025-08-15",-0.15,-0.47,686000,{"date":2106,"open":1489,"high":2107,"low":1510,"close":1398,"change":2102,"percent_change":2103,"volume":2108,"transactions":9,"vwap":1398},"2025-08-14",32.28,546800,{"date":2110,"open":2111,"high":589,"low":1526,"close":1436,"change":360,"percent_change":938,"volume":2112,"transactions":9,"vwap":1436},"2025-08-13",32.099998,706500,{"date":2114,"open":2115,"high":2116,"low":254,"close":859,"change":339,"percent_change":2117,"volume":2118,"transactions":9,"vwap":859},"2025-08-12",30.9,32.060001,3.43,817000,{"date":2120,"open":282,"high":1498,"low":2121,"close":1549,"change":399,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1549},"2025-08-11",30.7,-1.06,859100,{"date":2125,"open":2126,"high":274,"low":686,"close":571,"change":938,"percent_change":1137,"volume":2127,"transactions":9,"vwap":571},"2025-08-08",30.83,836900,{"date":2129,"open":2130,"high":551,"low":2131,"close":2132,"change":350,"percent_change":977,"volume":2133,"transactions":9,"vwap":2132},"2025-08-07",31.22,30.22,30.86,1054000,{"date":2135,"open":2136,"high":2137,"low":1556,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-08-06",29.39,31.31,31.28,1.97,6.72,1239300,{"date":2143,"open":2144,"high":2136,"low":2145,"close":1807,"change":1137,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1807},"2025-08-05",28.14,27.9,4.38,1386100,{"date":2149,"open":2150,"high":1584,"low":1679,"close":2151,"change":328,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-08-04",29.62,28.08,-5.45,1158200,{"date":2155,"open":1596,"high":2156,"low":1807,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-08-01",31.049999,29.7,0.92,3.2,1364800,{"date":2162,"open":2163,"high":2164,"low":2165,"close":1623,"change":25,"percent_change":2086,"volume":2166,"transactions":9,"vwap":1623},"2025-07-31",28.51,28.94,28.27,828500,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":216,"percent_change":562,"volume":2173,"transactions":9,"vwap":2172},"2025-07-30",28.64,28.91,28.35,28.65,587000,{"date":2175,"open":2176,"high":1659,"low":1689,"close":1656,"change":850,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1656},"2025-07-29",28.57,0.6,539000,{"date":2180,"open":2171,"high":2181,"low":1727,"close":1664,"change":1469,"percent_change":50,"volume":2182,"transactions":9,"vwap":1664},"2025-07-28",28.74,618700,{"date":2184,"open":1694,"high":2169,"low":2185,"close":1688,"change":789,"percent_change":1684,"volume":2186,"transactions":9,"vwap":1688},"2025-07-25",28.3,589300,{"date":2188,"open":1732,"high":2189,"low":2165,"close":2190,"change":43,"percent_change":100,"volume":2191,"transactions":9,"vwap":2190},"2025-07-24",28.84,28.53,552800,{"date":2193,"open":1740,"high":2189,"low":1680,"close":1732,"change":518,"percent_change":518,"volume":2194,"transactions":9,"vwap":1732},"2025-07-23",683600,{"date":2196,"open":2197,"high":1624,"low":1678,"close":1732,"change":50,"percent_change":1696,"volume":2198,"transactions":9,"vwap":1732},"2025-07-22",28.95,770200,{"date":2200,"open":1584,"high":1585,"low":2201,"close":705,"change":172,"percent_change":2202,"volume":2203,"transactions":9,"vwap":705},"2025-07-21",28.32,-2.33,651300,{"date":2205,"open":1616,"high":1746,"low":1602,"close":1636,"change":1469,"percent_change":1042,"volume":2206,"transactions":9,"vwap":1636},"2025-07-18",1256400,{"date":2208,"open":1609,"high":1598,"low":2197,"close":2209,"change":2086,"percent_change":1104,"volume":2210,"transactions":9,"vwap":2209},"2025-07-17",29.71,692200,{"date":2212,"open":1617,"high":1414,"low":1695,"close":1650,"change":2213,"percent_change":162,"volume":2214,"transactions":9,"vwap":1650},"2025-07-16",-0.07,681900,{"date":2216,"open":2217,"high":246,"low":2218,"close":1572,"change":286,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1572},"2025-07-15",29.2,28.9,0.72,577700,{"date":2222,"open":2136,"high":1602,"low":2223,"close":2224,"change":572,"percent_change":638,"volume":2225,"transactions":9,"vwap":2224},"2025-07-14",29.049999,29.12,499700,{"date":2227,"open":2228,"high":1629,"low":705,"close":1807,"change":43,"percent_change":434,"volume":2229,"transactions":9,"vwap":1807},"2025-07-11",29.58,604700,{"date":2231,"open":2232,"high":233,"low":2233,"close":1597,"change":1759,"percent_change":1760,"volume":2234,"transactions":9,"vwap":1597},"2025-07-10",29.87,29.35,638800,{"date":2236,"open":1816,"high":1419,"low":1622,"close":2237,"change":991,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-07-09",30.02,-0.86,695000,{"date":2241,"open":1427,"high":1403,"low":2242,"close":2243,"change":1202,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-07-08",30.09,30.28,-2.26,711600,{"date":2247,"open":733,"high":2248,"low":2249,"close":2250,"change":1382,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-07-07",31.86,30.8,30.98,-3.25,689200,{"date":2254,"open":1478,"high":2255,"low":2250,"close":569,"change":1218,"percent_change":2256,"volume":2257,"transactions":9,"vwap":569},"2025-07-03",32.040001,1.33,474000,{"date":2259,"open":1363,"high":303,"low":1468,"close":1526,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":1526},"2025-07-02",-0.96,-2.95,652100,{"date":2264,"open":880,"high":2037,"low":2265,"close":1363,"change":1251,"percent_change":1098,"volume":2266,"transactions":9,"vwap":1363},"2025-07-01",32.23,735500,{"date":2268,"open":967,"high":1351,"low":968,"close":845,"change":2269,"percent_change":1092,"volume":2270,"transactions":9,"vwap":845},"2025-06-30",-0.29,693900,{"date":2272,"open":731,"high":2074,"low":1489,"close":515,"change":2081,"percent_change":2273,"volume":2274,"transactions":9,"vwap":515},"2025-06-27",1.79,1377400,{"date":2276,"open":2265,"high":603,"low":676,"close":1499,"change":248,"percent_change":116,"volume":2277,"transactions":9,"vwap":1499},"2025-06-26",484300,{"date":2279,"open":603,"high":508,"low":1467,"close":739,"change":327,"percent_change":2280,"volume":2281,"transactions":9,"vwap":739},"2025-06-25",-1.66,445200,{"date":2283,"open":394,"high":942,"low":313,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-06-24",32.61,-0.44,-1.33,338000,{"date":2289,"open":2290,"high":2074,"low":2291,"close":967,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":967},"2025-06-23",32.25,31.7,0.87,2.7,463200,{"date":2296,"open":313,"high":579,"low":550,"close":833,"change":126,"percent_change":205,"volume":2297,"transactions":9,"vwap":833},"2025-06-20",953600,{"date":2299,"open":819,"high":889,"low":819,"close":968,"change":501,"percent_change":2300,"volume":2301,"transactions":9,"vwap":968},"2025-06-18",1.7,535700,{"date":2303,"open":1397,"high":859,"low":874,"close":819,"change":2213,"percent_change":43,"volume":2304,"transactions":9,"vwap":819},"2025-06-17",591400,{"date":2306,"open":739,"high":304,"low":637,"close":2307,"change":150,"percent_change":1469,"volume":2308,"transactions":9,"vwap":2307},"2025-06-16",31.83,498900,{"date":2310,"open":1425,"high":2248,"low":2311,"close":666,"change":493,"percent_change":990,"volume":2312,"transactions":9,"vwap":666},"2025-06-13",31.14,672100,{"date":2314,"open":827,"high":347,"low":637,"close":552,"change":2075,"percent_change":2260,"volume":2315,"transactions":9,"vwap":552},"2025-06-12",670300,{"date":2317,"open":859,"high":1114,"low":552,"close":20,"change":1218,"percent_change":1552,"volume":2318,"transactions":9,"vwap":20},"2025-06-11",519000,{"date":2320,"open":2107,"high":647,"low":191,"close":720,"change":883,"percent_change":2321,"volume":2322,"transactions":9,"vwap":720},"2025-06-10",-1.55,684200,{"date":2324,"open":1494,"high":1494,"low":1545,"close":2325,"change":1696,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-06-09",32.27,-2.21,814600,{"date":2329,"open":416,"high":839,"low":334,"close":975,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":975},"2025-06-06",-0.27,-0.81,591200,{"date":2334,"open":441,"high":854,"low":2070,"close":337,"change":1368,"percent_change":126,"volume":2335,"transactions":9,"vwap":337},"2025-06-05",501300,{"date":2337,"open":395,"high":944,"low":610,"close":610,"change":1710,"percent_change":2338,"volume":2339,"transactions":9,"vwap":610},"2025-06-04",-1.36,393200,{"date":2341,"open":459,"high":920,"low":397,"close":2342,"change":399,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-06-03",33.77,-0.97,873700,{"date":2346,"open":1004,"high":928,"low":458,"close":1022,"change":1359,"percent_change":368,"volume":2347,"transactions":9,"vwap":1022},"2025-06-02",727700,{"date":2349,"open":855,"high":1346,"low":517,"close":897,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":897},"2025-05-30",1.09,3.31,782300,{"date":2354,"open":1351,"high":2355,"low":861,"close":2056,"change":349,"percent_change":350,"volume":2356,"transactions":9,"vwap":2056},"2025-05-29",33.47,705700,{"date":2358,"open":552,"high":430,"low":214,"close":397,"change":339,"percent_change":2351,"volume":2359,"transactions":9,"vwap":397},"2025-05-28",665900,{"date":2361,"open":2362,"high":1525,"low":1821,"close":868,"change":179,"percent_change":2363,"volume":2364,"transactions":9,"vwap":868},"2025-05-27",31.26,3.22,570900,{"date":2366,"open":266,"high":1545,"low":2367,"close":1468,"change":418,"percent_change":2368,"volume":2369,"transactions":9,"vwap":1468},"2025-05-23",30.27,0.98,591900,{"date":2371,"open":2126,"high":1794,"low":1550,"close":2372,"change":50,"percent_change":307,"volume":2373,"transactions":9,"vwap":2372},"2025-05-22",30.73,572200,{"date":2375,"open":1468,"high":2376,"low":2377,"close":236,"change":1527,"percent_change":876,"volume":2378,"transactions":9,"vwap":236},"2025-05-21",31.33,30.72,550500,{"date":2380,"open":295,"high":1781,"low":2381,"close":551,"change":1368,"percent_change":1251,"volume":2382,"transactions":9,"vwap":551},"2025-05-20",30.92,1243100,{"date":2384,"open":559,"high":193,"low":236,"close":2385,"change":408,"percent_change":409,"volume":2386,"transactions":9,"vwap":2385},"2025-05-19",31.36,408800,{"date":2388,"open":1451,"high":1771,"low":1794,"close":2389,"change":25,"percent_change":1218,"volume":2390,"transactions":9,"vwap":2389},"2025-05-16",31.35,324500,{"date":2392,"open":236,"high":2137,"low":2132,"close":2130,"change":2393,"percent_change":179,"volume":2394,"transactions":9,"vwap":2130},"2025-05-15",0.31,355200,{"date":2396,"open":1451,"high":1519,"low":570,"close":1549,"change":1098,"percent_change":723,"volume":2397,"transactions":9,"vwap":1549},"2025-05-14",468600,{"date":2399,"open":2400,"high":1835,"low":2115,"close":2137,"change":2004,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2137},"2025-05-13",31.15,0.74,426800,{"date":2404,"open":1519,"high":868,"low":2405,"close":234,"change":1580,"percent_change":1359,"volume":2406,"transactions":9,"vwap":234},"2025-05-12",30.37,526900,{"date":2408,"open":686,"high":1514,"low":245,"close":1392,"change":1080,"percent_change":2409,"volume":2410,"transactions":9,"vwap":1392},"2025-05-09",3.09,479300,{"date":2412,"open":2413,"high":1413,"low":235,"close":1765,"change":43,"percent_change":1484,"volume":2414,"transactions":9,"vwap":1765},"2025-05-08",30.42,397000,{"date":2416,"open":2132,"high":2130,"low":721,"close":2417,"change":2102,"percent_change":1759,"volume":2418,"transactions":9,"vwap":2417},"2025-05-07",30.35,534400,{"date":2420,"open":2421,"high":1821,"low":2422,"close":2421,"change":378,"percent_change":296,"volume":2423,"transactions":9,"vwap":2421},"2025-05-06",30.5,30.39,709200,{"date":2425,"open":2426,"high":2400,"low":1585,"close":684,"change":408,"percent_change":409,"volume":2427,"transactions":9,"vwap":684},"2025-05-05",30.48,871600,{"date":2429,"open":2430,"high":712,"low":2431,"close":2126,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2126},"2025-05-02",27.030001,26.22,5.66,22.49,1346400,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":472,"percent_change":998,"volume":2441,"transactions":9,"vwap":2440},"2025-05-01",25.01,25.41,24.84,25.17,463100,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":1098,"volume":2449,"transactions":9,"vwap":2447},"2025-04-30",25.07,25.26,24.63,25.12,-0.1,562200,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":923,"percent_change":179,"volume":2456,"transactions":9,"vwap":2455},"2025-04-29",24.85,25.25,24.74,25.22,262700,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":472,"percent_change":998,"volume":2463,"transactions":9,"vwap":2462},"2025-04-28",25.44,26.11,24.66,24.97,522300,{"date":186,"open":2465,"high":2466,"low":182,"close":2467,"change":247,"percent_change":481,"volume":2468,"transactions":9,"vwap":2467},24.82,25,24.92,436500]