[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PRG":3,"homepage-market-summary":35,"stock-historical-PRG":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PRG","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},"PROG Holdings, Inc.","NYSE",null,"SERVICES-EQUIPMENT RENTAL & LEASING, NEC","PROG Holdings Inc is a financial technology holding company that provides transparent and competitive payment options to consumers. The company has two reportable segments: Progressive Leasing, an in-store, app-based, and e-commerce point-of-sale lease-to-own solutions provider; and Vive Financial (Vive), an omnichannel provider of second-look revolving credit products. The majority of the revenue of the company is earned through the Progressive Leasing segment.","1,151","Draper, UT",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.8506,0.56,"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},30.26,30.98,30.99,28.85,31.28,-1.02,-3.26,1888580.658856,20808,29.6847,47.73,25.8,530546.7918705937,20.3,10617,{"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},24.51,499768,182415344.759519,17.7,"2025-04-25",[188,189,199,209,218,229,240,251,262,273,284,294,304,315,326,337,347,357,368,378,389,400,411,421,431,441,451,462,472,480,489,500,509,518,528,539,549,560,570,580,591,600,610,621,632,642,652,662,673,683,691,701,712,722,733,742,753,763,772,780,788,795,803,811,818,825,833,841,848,856,864,871,879,887,895,903,910,917,926,935,944,952,960,969,975,984,992,1001,1009,1017,1023,1031,1039,1046,1053,1060,1067,1076,1083,1090,1099,1107,1115,1122,1130,1139,1145,1152,1158,1166,1173,1180,1188,1195,1204,1212,1221,1228,1237,1244,1251,1259,1267,1276,1283,1291,1297,1306,1314,1322,1329,1335,1343,1349,1355,1363,1371,1378,1385,1392,1398,1405,1412,1416,1421,1429,1436,1443,1449,1457,1464,1473,1481,1490,1496,1503,1510,1519,1527,1536,1542,1549,1555,1560,1565,1571,1578,1583,1591,1598,1604,1611,1619,1625,1631,1638,1645,1651,1655,1661,1666,1673,1677,1683,1689,1696,1702,1709,1713,1719,1724,1732,1738,1747,1752,1759,1765,1771,1776,1784,1790,1795,1801,1808,1815,1820,1827,1833,1838,1846,1852,1857,1864,1871,1879,1886,1891,1898,1903,1911,1917,1923,1931,1938,1943,1950,1956,1963,1970,1977,1982,1988,1994,1999,2006,2012,2017,2022,2029,2036,2040,2046,2052,2058,2062,2068,2073,2079,2086,2093,2098,2104,2110,2115,2121,2124,2131,2134,2139,2145,2151,2155,2161,2167,2174,2180,2186,2191,2195,2200,2205,2210,2217,2221,2227,2234,2240,2244,2248,2254,2259,2266,2271,2278,2284,2290,2296,2300,2305,2312,2317,2325,2332,2337,2341,2345,2349,2354,2358,2362,2365,2369,2373,2377,2383,2390,2395,2399,2403,2407,2412,2417,2421,2427,2431,2438,2441,2445,2449,2454,2459,2464,2470,2474,2480,2485,2491,2495,2500,2507,2514,2518,2521,2524,2528,2533,2537,2541,2547,2554,2559,2563,2568,2572,2576,2580,2583,2587,2591,2596,2599,2604,2607,2610,2614,2619,2626,2633,2638,2645,2653,2660,2666,2672,2679],{"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",31.32,31.9,30.94,0.38,1.23,567206.638438,10117,31.4037,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":121,"volume":206,"transactions":207,"vwap":208},"2026-10-05",31,31.33,30.71,30.9,-0.1,517106.232785,8768,31.0068,{"date":210,"open":211,"high":212,"low":213,"close":201,"change":214,"percent_change":111,"volume":215,"transactions":216,"vwap":217},"2026-10-02",31.42,31.78,30.86,-0.15,555837.161015,11095,31.2413,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",31.1,31.41,30.42,31.15,0.23,0.74,562052.70577,10514,30.9412,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",31.74,31.96,30.8,30.92,-0.57,-1.81,603193.423781,10663,31.0682,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-29",32,32.03,31.18,31.49,-0.45,-1.41,392140.82852,8451,31.4633,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",32.08,33.0979,31.3601,31.94,-0.74,-2.26,475104.246351,8594,31.88,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-25",32.38,32.82,32.22,32.68,0.14,0.43,522203.052482,9090,32.5705,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-24",32.4,33.18,32.27,32.54,0.27,0.84,886740.576277,13500,32.6034,{"date":285,"open":286,"high":287,"low":288,"close":277,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-23",33.77,33.87,32.1,-1.93,-5.64,1051429.723997,16268,32.5877,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":57,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-22",35.66,35.81,33.79,34.2,-1.89,1099519.972607,16447,34.2751,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-21",35.95,36.11,34.63,34.86,-0.62,-1.75,495446.208267,11110,35.0127,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",35.7,36.09,35.25,35.48,-0.26,-0.73,1336286.707652,10018,35.5181,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-17",36.67,36.75,35.62,35.74,0.04,0.11,546846.185746,11183,35.9126,{"date":338,"open":339,"high":340,"low":341,"close":317,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-16",36.43,36.66,35.45,-0.63,-1.73,583352.089022,10171,36.0295,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-15",37.5,36.08,36.33,-1.05,-2.81,808541.091141,13181,36.7025,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-14",37,37.56,36.92,37.38,0.42,1.14,459563.315341,9641,37.2492,{"date":369,"open":370,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",37.68,36.57,36.96,-0.19,-0.51,517203.982924,8411,36.9204,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-10",37.18,37.945,36.61,37.15,-0.28,-0.75,750411.360394,12628,37.3655,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-09",37.8,38.12,37.29,37.43,-0.65,-1.71,560890.20488,8826,37.5223,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-08",38.77,38.83,37.57,38.08,-1.21,-3.08,554732.877347,9383,38.028,{"date":412,"open":413,"high":414,"low":391,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-04",38.16,39.6531,39.29,0.82,2.13,601332.676065,9896,39.3021,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":384,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-03",39.18,39.35,37.93,38.47,-0.72,353420.705615,8316,38.6022,{"date":432,"open":405,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-02",39.08,37.96,38.75,1.15,3.06,374107.922857,8318,38.7811,{"date":442,"open":443,"high":444,"low":393,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-09-01",37.67,38.48,37.6,-0.53,-1.39,538401.895397,11272,37.6481,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-31",38.62,38.7,38,38.13,-0.97,-2.48,576744.229577,8702,38.2068,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":447,"volume":469,"transactions":470,"vwap":471},"2026-08-28",39.68,39.99,39.047,39.1,-0.55,418074.505432,6764,39.2532,{"date":473,"open":474,"high":475,"low":474,"close":476,"change":126,"percent_change":106,"volume":477,"transactions":478,"vwap":479},"2026-08-27",39.48,40.23,39.65,326737.235672,6981,39.7218,{"date":481,"open":465,"high":482,"low":483,"close":484,"change":485,"percent_change":214,"volume":486,"transactions":487,"vwap":488},"2026-08-26",40.6,39.49,39.77,-0.06,445762.534029,11614,40.0052,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-25",39.38,39.86,38.2901,39.83,0.76,1.95,438165.305618,8443,39.3236,{"date":501,"open":454,"high":502,"low":454,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-24",39.66,39.07,0.3,0.77,465307.053723,8748,39.1112,{"date":510,"open":511,"high":512,"low":511,"close":402,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-21",38.45,39.3375,0.57,1.49,448409.286238,9390,38.8809,{"date":519,"open":520,"high":521,"low":456,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-20",40.65,40.72,38.2,-3.15,-7.62,877775.788715,15625,38.693,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-19",41.72,42.38,41.34,41.35,-0.18,-0.43,455007.498575,9241,41.5654,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":342,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-18",42,42.4,41.19,41.53,-1.49,372925.977631,8837,41.619,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-17",42.46,42.69,42.05,42.16,-0.46,-1.08,418119.765361,10128,42.3272,{"date":561,"open":562,"high":563,"low":564,"close":562,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-14",42.62,43.19,42.5,-0.16,-0.37,464950.428488,9073,42.8159,{"date":571,"open":572,"high":573,"low":572,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-13",41.59,43.06,42.78,1.55,3.76,431709.582603,11644,42.6468,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-12",41.75,42.1676,41,41.23,-0.39,-0.94,627622.895576,13294,41.366,{"date":592,"open":593,"high":562,"low":594,"close":595,"change":131,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-11",42.47,41.33,41.62,-1.37,464472.479585,9769,41.7033,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":395,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-10",42.54,43.245,42.17,42.2,-1.52,436706.605147,8822,42.4982,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-07",43.28,44.2413,42.71,42.85,-0.59,-1.36,457743.023172,9483,43.1804,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-06",45.43,45.585,43.36,43.44,-2.41,-5.26,455025.080858,10124,44.0809,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":150,"volume":639,"transactions":640,"vwap":641},"2026-08-05",45.77,46.5,45.28,45.85,-0.01,477616.395151,9143,45.7591,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":76,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-04",45.51,46.46,45.215,45.86,0.15,715290.697797,11527,45.8262,{"date":653,"open":654,"high":655,"low":654,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-08-03",44.52,46.19,45.79,1.77,4.02,641735.249641,12571,45.6755,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-31",42.66,44.04,41.9352,44.02,1.06,2.47,909644.529765,17639,43.1872,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":363,"volume":680,"transactions":681,"vwap":682},"2026-07-30",43.41,45.535,42.83,42.96,0.18,869018.223911,16703,43.7709,{"date":684,"open":685,"high":685,"low":584,"close":574,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-29",44.03,-2.3,-5.1,1220944.851015,23368,42.3132,{"date":692,"open":693,"high":694,"low":626,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-28",43.82,45.5,45.08,1.79,4.13,497833.837502,10871,44.815,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-27",44.34,45.11,43.145,43.29,-0.42,-0.96,483429.5847,9497,43.648,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":333,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-24",43.74,44.9251,43.54,43.71,0.25,284315.284168,7468,43.9866,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-23",44.16,44.53,43.13,43.6,-1.4,-3.11,531442.013935,11029,43.5776,{"date":734,"open":735,"high":736,"low":737,"close":735,"change":738,"percent_change":86,"volume":739,"transactions":740,"vwap":741},"2026-07-22",45,45.7,44.54,-0.36,328779.736956,8414,44.8651,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-21",45.21,46.205,44.38,45.36,0.35,0.78,408759.754273,6784,45.4964,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":247,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-20",46.69,47.025,44.99,45.01,-3.04,296622.881178,7112,45.3636,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-17",47,47.54,45.44,46.42,-1.11,-2.34,337700,{"date":773,"open":774,"high":30,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-16",46.56,45.97,47.53,1.02,2.19,417200,{"date":781,"open":782,"high":783,"low":782,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-15",45.18,46.94,46.51,1.3,2.88,365500,{"date":789,"open":790,"high":791,"low":792,"close":744,"change":793,"percent_change":785,"volume":794,"transactions":9,"vwap":744},"2026-07-14",44.98,45.65,44.09,0.58,384500,{"date":796,"open":797,"high":704,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-13",44.4,44.17,44.63,0.39,0.88,322400,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":333,"volume":810,"transactions":9,"vwap":808},"2026-07-10",44.35,45.12,44.040001,44.24,0.05,372700,{"date":812,"open":813,"high":703,"low":615,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-09",43.42,44.19,0.93,2.15,459600,{"date":819,"open":694,"high":647,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-08",42.19,43.26,-0.5,-1.14,667400,{"date":826,"open":827,"high":828,"low":664,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-07",43.84,44.22,43.76,0.51,1.18,512700,{"date":834,"open":835,"high":836,"low":615,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-06",43.92,44.39,43.25,-0.88,-1.99,410700,{"date":842,"open":843,"high":843,"low":844,"close":845,"change":846,"percent_change":686,"volume":847,"transactions":9,"vwap":845},"2026-07-02",45.19,42.63,44.13,-1.04,561300,{"date":849,"open":790,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-01",46.44,44.94,45.17,-1.44,-3.09,897200,{"date":857,"open":858,"high":859,"low":747,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-30",45.88,47.6,46.61,0.52,1.13,787400,{"date":865,"open":866,"high":765,"low":867,"close":868,"change":150,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-29",45.42,45.0099983,46.09,-0.04,1042700,{"date":872,"open":873,"high":874,"low":875,"close":874,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":874},"2026-06-26",43.02,46.11,42.42,2.7,6.22,2366100,{"date":880,"open":881,"high":882,"low":883,"close":675,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":675},"2026-06-25",41.5,44.3,41.14,2.09,5.06,966800,{"date":888,"open":889,"high":582,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-24",39.8,39.34,41.32,1.89,4.79,573600,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":862,"volume":902,"transactions":9,"vwap":900},"2026-06-23",38.89,39.52,38.31,39.43,0.44,588700,{"date":904,"open":905,"high":424,"low":906,"close":907,"change":17,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-22",38.74,38.36,38.99,1.46,458500,{"date":911,"open":912,"high":913,"low":912,"close":914,"change":915,"percent_change":816,"volume":916,"transactions":9,"vwap":914},"2026-06-18",37.95,38.96,38.43,0.81,814600,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-17",39.060001,39.75,37.39,37.62,-1.64,-4.18,420100,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-16",39.0099983,39.58,38.79,39.26,0.85,2.21,391900,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-15",39,39.67,38.39,38.41,-0.11,-0.29,474100,{"date":945,"open":946,"high":947,"low":946,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-12",37.58,39.61,38.52,1.39,3.74,471500,{"date":953,"open":954,"high":955,"low":330,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-11",36.54,37.19,37.13,0.92,2.54,425400,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-10",36.71,37.17,36.17,36.21,-0.7,-1.9,351200,{"date":970,"open":971,"high":370,"low":971,"close":972,"change":668,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-06-09",36.13,36.91,2.96,442200,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-08",35.67,36.45,35.3,35.85,0.6,1.7,306400,{"date":985,"open":986,"high":987,"low":988,"close":319,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":319},"2026-06-05",34.28,35.31,33.97,1.1,3.22,355100,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-04",34.69,35.18,34.099998,34.15,0.01,0.03,538500,{"date":1002,"open":296,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-03",35.73,34.080002,34.14,-1.84,-5.11,350800,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":708,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-06-02",36.62,36.77,35.93,35.98,-2.6,398600,{"date":1018,"open":339,"high":394,"low":971,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-01",36.94,0.17,0.46,417900,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1012,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1012},"2026-05-29",37.14,37.3,36.6,-0.44,-1.18,650800,{"date":1032,"open":362,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-28",38.049999,36.48,37.21,-0.47,-1.25,443900,{"date":1040,"open":1041,"high":1042,"low":319,"close":370,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":370},"2026-05-27",35.26,38.57,2.78,7.97,596300,{"date":1047,"open":1048,"high":995,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-26",33.61,34.9,1.44,4.3,426500,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":869,"percent_change":126,"volume":1059,"transactions":9,"vwap":1058},"2026-05-22",33.57,34.060001,33.35,33.46,251400,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":167,"percent_change":257,"volume":1066,"transactions":9,"vwap":1065},"2026-05-21",33.099998,33.92,32.66,33.5,388300,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-20",32.91,33.93,32.51,33.75,0.72,2.18,313300,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1080,"change":427,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-19",33.66,32.72,33.029999,-2.13,446500,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1072,"change":861,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1072},"2026-05-18",33.39,33.89,33.28,1.56,393800,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-15",34,34.07,33.09,33.23,-1,-2.92,452200,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":861,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-05-14",34.31,34.96,33.84,34.23,1.54,344400,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":407,"volume":1114,"transactions":9,"vwap":1112},"2026-05-13",34.49,34.79,33.44,33.71,-1.07,353600,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":446,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-05-12",35.28,34.5,34.78,-1.5,395100,{"date":1123,"open":1124,"high":1125,"low":1126,"close":987,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":987},"2026-05-11",36.32,36.56,34.97,-1.03,-2.83,430500,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-08",35.86,36.65,35.15,36.34,0.63,1.76,328800,{"date":1140,"open":1135,"high":1141,"low":1142,"close":1143,"change":342,"percent_change":343,"volume":1144,"transactions":9,"vwap":1143},"2026-05-07",36.83,35.35,35.71,472400,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1135,"change":416,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1135},"2026-05-06",36.35,36.76,35.94,2.31,427400,{"date":1153,"open":1149,"high":1154,"low":1155,"close":1156,"change":566,"percent_change":1127,"volume":1157,"transactions":9,"vwap":1156},"2026-05-05",36.23,35.049999,35.52,451100,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":106,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-05-04",35.99,36.85,35.56,35.89,-0.83,608200,{"date":1167,"open":1168,"high":1141,"low":1169,"close":1170,"change":1171,"percent_change":179,"volume":1172,"transactions":9,"vwap":1170},"2026-05-01",36.080002,35.29,36.19,0.36,700500,{"date":1174,"open":320,"high":1175,"low":1176,"close":1177,"change":638,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-30",36.47,34.37,35.83,-0.03,1154300,{"date":1181,"open":264,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-29",36.5,31.89,35.84,6.96,24.1,1314300,{"date":1189,"open":222,"high":1190,"low":1191,"close":1192,"change":617,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-28",30.48,28.87,28.88,-4.5,604700,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-27",31.22,31.56,30.09,30.24,-1.19,-3.79,412400,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":809,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-04-24",31.37,31.69,30.91,31.43,0.16,377800,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-23",32.11,32.39,30.84,31.38,-0.9,-2.79,325200,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":224,"percent_change":1073,"volume":1227,"transactions":9,"vwap":1226},"2026-04-22",32.24,32.37,31.62,32.28,370500,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-21",33.02,33.72,32.029999,32.049999,-0.91,-2.76,353100,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1136,"percent_change":496,"volume":1243,"transactions":9,"vwap":1242},"2026-04-20",32.09,33.0099983,32.07,32.96,460000,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1248,"change":496,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-04-17",30.97,32.76,32.33,6.42,421800,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-16",30.049999,30.64,30.38,0.26,0.86,291000,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":246,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-04-15",30.53,30.73,30.059999,30.12,-1.47,315400,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-14",29.92,30.66,29.88,30.57,0.75,2.52,273600,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1279,"change":1281,"percent_change":949,"volume":1282,"transactions":9,"vwap":1279},"2026-04-13",29.16,29.82,28.78,0.41,336500,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":373,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-04-10",29.65,29.69,29.23,29.41,-0.64,222700,{"date":1292,"open":1293,"high":1285,"low":1294,"close":1295,"change":363,"percent_change":1050,"volume":1296,"transactions":9,"vwap":1295},"2026-04-09",28.8,28.67,29.6,291800,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-08",29.1,30,28.94,29.18,1.45,5.23,517700,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":100,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-04-07",28.25,28.4,27.24,27.73,-2.7,425500,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":364,"volume":1321,"transactions":9,"vwap":1319},"2026-04-06",28.17,28.64,28.040001,28.5,0.32,370400,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":50,"percent_change":257,"volume":1328,"transactions":9,"vwap":1327},"2026-04-02",27.99,28.65,27.52,28.18,317800,{"date":1330,"open":1192,"high":1331,"low":1332,"close":1333,"change":106,"percent_change":352,"volume":1334,"transactions":9,"vwap":1333},"2026-04-01",29.22,28.32,28.39,421300,{"date":1336,"open":23,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-31",29.08,27.27,28.69,0.28,0.99,510700,{"date":1344,"open":1339,"high":1345,"low":1346,"close":1347,"change":205,"percent_change":155,"volume":1348,"transactions":9,"vwap":1347},"2026-03-30",28.91,28.21,28.41,525100,{"date":1350,"open":1339,"high":1339,"low":1351,"close":1352,"change":374,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-27",28.31,28.51,-1.76,341000,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":999,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-26",28.75,29.59,28.35,29.02,0.1,491600,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":279,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-25",29.29,29.43,28.74,28.99,0.94,1001100,{"date":1372,"open":1373,"high":23,"low":1374,"close":1375,"change":76,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-24",28.14,28.1,28.72,0.24,556100,{"date":1379,"open":1317,"high":1380,"low":1381,"close":1325,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1325},"2026-03-23",29.62,28.22,0.9,3.24,430900,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":43,"percent_change":86,"volume":1391,"transactions":9,"vwap":1390},"2026-03-20",27.89,28.08,27.37,27.75,1812300,{"date":1393,"open":1394,"high":1373,"low":1395,"close":1396,"change":485,"percent_change":50,"volume":1397,"transactions":9,"vwap":1396},"2026-03-19",27.63,27.39,27.97,516200,{"date":1399,"open":1400,"high":1192,"low":1401,"close":1402,"change":1127,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-03-18",28.47,28.02,28.030001,-3.54,580000,{"date":1406,"open":1294,"high":1407,"low":1294,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-17",29.63,29.059999,0.71,2.5,513700,{"date":1413,"open":1333,"high":1317,"low":1414,"close":1359,"change":224,"percent_change":416,"volume":1415,"transactions":9,"vwap":1359},"2026-03-16",28.12,654300,{"date":1417,"open":1418,"high":1368,"low":1419,"close":1414,"change":1036,"percent_change":923,"volume":1420,"transactions":9,"vwap":1414},"2026-03-13",28.82,27.96,429900,{"date":1422,"open":1423,"high":1424,"low":1401,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-12",29.28,29.31,28.59,-1.33,-4.45,744300,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1269,"change":1434,"percent_change":1006,"volume":1435,"transactions":9,"vwap":1269},"2026-03-11",30.67,30.77,29.39,-0.56,719200,{"date":1437,"open":192,"high":1438,"low":1439,"close":1190,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1190},"2026-03-10",32.64,30.39,-2.24,-6.85,807800,{"date":1444,"open":1071,"high":1445,"low":220,"close":1079,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1079},"2026-03-09",32.85,-0.54,-1.62,446800,{"date":1450,"open":1451,"high":1452,"low":1239,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-06",33.34,33.42,33.26,-0.84,-2.46,509100,{"date":1458,"open":1459,"high":1460,"low":1461,"close":996,"change":1462,"percent_change":1256,"volume":1463,"transactions":9,"vwap":996},"2026-03-05",33.74,34.3,33.45,0.09,483600,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-04",32.73,34.45,32.7,34.0099983,1.31,4.01,887500,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1468,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1468},"2026-03-03",32.62,33.15,31.87,-0.86,-2.56,406700,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-02",34.38,34.62,33.47,33.56,-1.65,-4.69,422700,{"date":1491,"open":1124,"high":340,"low":1492,"close":1493,"change":1447,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-02-27",34.35,35.21,-4.4,881900,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1141,"change":1501,"percent_change":322,"volume":1502,"transactions":9,"vwap":1141},"2026-02-26",37.76,37.99,36.74,-0.27,719700,{"date":1504,"open":1505,"high":922,"low":1506,"close":1507,"change":1508,"percent_change":809,"volume":1509,"transactions":9,"vwap":1507},"2026-02-25",37.07,36.14,37.099998,0.02,429500,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-24",38.15,38.32,36.98,37.080002,-1.1,-2.88,538300,{"date":1520,"open":520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-23",40.93,37.91,38.18,-2.32,-5.73,763100,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-20",40.19,40.85,39.73,40.5,0.08,0.2,712500,{"date":1537,"open":1538,"high":883,"low":329,"close":1539,"change":1051,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-02-19",36.9,40.42,11.9,1313900,{"date":1543,"open":1544,"high":1182,"low":988,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-18",35.59,36.12,2.25,6.64,985400,{"date":1550,"open":1551,"high":1063,"low":1240,"close":287,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":287},"2026-02-17",33.76,0.5,1.5,608600,{"date":1556,"open":1557,"high":1459,"low":1558,"close":1559,"change":999,"percent_change":1462,"volume":1236,"transactions":9,"vwap":1559},"2026-02-13",33.43,32.9,33.37,{"date":1561,"open":996,"high":1562,"low":1563,"close":1451,"change":1036,"percent_change":447,"volume":1564,"transactions":9,"vwap":1451},"2026-02-12",34.42,32.61,509900,{"date":1566,"open":1567,"high":1134,"low":1057,"close":1568,"change":1127,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-02-11",35.11,33.81,-2.96,440100,{"date":1572,"open":1573,"high":987,"low":996,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-10",34.81,34.84,0.21,0.61,388700,{"date":1579,"open":1580,"high":1581,"low":997,"close":308,"change":999,"percent_change":1462,"volume":1582,"transactions":9,"vwap":308},"2026-02-09",34.55,35.099998,282600,{"date":1584,"open":1585,"high":1049,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-06",34.040001,33.98,34.6,0.62,1.82,558200,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1586,"change":1596,"percent_change":17,"volume":1597,"transactions":9,"vwap":1586},"2026-02-05",33.86,34.52,33.080002,0.19,638700,{"date":1599,"open":1466,"high":1600,"low":1601,"close":298,"change":862,"percent_change":1602,"volume":1603,"transactions":9,"vwap":298},"2026-02-04",33.99,32.5,3.46,352200,{"date":1605,"open":1240,"high":1606,"low":1607,"close":1064,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1064},"2026-02-03",33.67,32.29,-0.61,-1.83,381100,{"date":1612,"open":1226,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-02",33.63,32.26,33.27,0.83,2.56,388200,{"date":1620,"open":1621,"high":1064,"low":212,"close":1622,"change":1508,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-01-30",32.16,32.44,0.06,503300,{"date":1626,"open":264,"high":267,"low":1627,"close":1628,"change":1629,"percent_change":43,"volume":1630,"transactions":9,"vwap":1628},"2026-01-29",31.84,32.42,-0.07,430100,{"date":1632,"open":1242,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1037,"volume":1637,"transactions":9,"vwap":1635},"2026-01-28",33.3,32.35,32.49,-0.41,534900,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1558,"change":1028,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1558},"2026-01-27",33.22,33.25,32.53,-1.32,421900,{"date":1646,"open":1476,"high":1647,"low":1648,"close":1451,"change":1210,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1451},"2026-01-26",33.9,32.89,0.48,360200,{"date":1652,"open":275,"high":298,"low":275,"close":276,"change":1588,"percent_change":1653,"volume":1654,"transactions":9,"vwap":276},"2026-01-23",1.9,480300,{"date":1656,"open":1657,"high":1641,"low":1658,"close":1659,"change":373,"percent_change":131,"volume":1660,"transactions":9,"vwap":1659},"2026-01-22",32.95,31.85,32.56,407100,{"date":1662,"open":1223,"high":1461,"low":1223,"close":1663,"change":1664,"percent_change":1074,"volume":1665,"transactions":9,"vwap":1663},"2026-01-21",32.75,0.7,529500,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1233,"change":1028,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1233},"2026-01-20",31.7,32.17,31.34,-1.35,461800,{"date":1674,"open":1675,"high":1642,"low":1477,"close":1635,"change":194,"percent_change":831,"volume":1676,"transactions":9,"vwap":1635},"2026-01-16",32.02,292700,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1214,"change":1376,"percent_change":1273,"volume":1682,"transactions":9,"vwap":1214},"2026-01-15",31.82,32.15,31.51,356700,{"date":1684,"open":1685,"high":1686,"low":24,"close":1477,"change":1320,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1477},"2026-01-14",31.61,31.91,1.01,561800,{"date":1690,"open":1225,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1636,"volume":1695,"transactions":9,"vwap":1693},"2026-01-13",31.86,31.35,31.55,-0.13,358200,{"date":1697,"open":1698,"high":1679,"low":1699,"close":1700,"change":1608,"percent_change":300,"volume":1701,"transactions":9,"vwap":1700},"2026-01-12",31.8,31.08,31.68,355300,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1607,"change":575,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1607},"2026-01-09",30.68,32.3,30.5,5.04,356300,{"date":1710,"open":1295,"high":204,"low":1295,"close":1711,"change":225,"percent_change":669,"volume":1712,"transactions":9,"vwap":1711},"2026-01-08",30.74,351600,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1300,"change":1717,"percent_change":1643,"volume":1718,"transactions":9,"vwap":1300},"2026-01-07",30.52,29.66,-0.4,279000,{"date":1720,"open":1407,"high":1721,"low":1288,"close":1722,"change":17,"percent_change":1723,"volume":991,"transactions":9,"vwap":1722},"2026-01-06",30.47,30.4,1.88,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":77,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2026-01-05",29.13,30.28,29.07,29.84,1.6,371400,{"date":1733,"open":1734,"high":1735,"low":1331,"close":1736,"change":126,"percent_change":1636,"volume":1737,"transactions":9,"vwap":1736},"2026-01-02",29.52,29.78,29.37,339900,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-12-31",30.02,30.23,29.45,29.49,-0.78,-2.58,328300,{"date":1748,"open":1727,"high":1749,"low":1200,"close":1750,"change":162,"percent_change":86,"volume":1751,"transactions":9,"vwap":1750},"2025-12-30",30.49,30.27,368000,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":999,"percent_change":1361,"volume":1758,"transactions":9,"vwap":1757},"2025-12-29",30.61,30.76,30.1,30.51,288300,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1190,"change":1178,"percent_change":205,"volume":1764,"transactions":9,"vwap":1190},"2025-12-26",30.21,30.69,30.2,241300,{"date":1766,"open":1199,"high":1767,"low":1768,"close":1757,"change":1769,"percent_change":862,"volume":1770,"transactions":9,"vwap":1757},"2025-12-24",30.56,29.99,0.34,197600,{"date":1772,"open":1750,"high":1773,"low":1774,"close":1775,"change":1694,"percent_change":535,"volume":1618,"transactions":9,"vwap":1775},"2025-12-23",30.58,29.87,30.17,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":748,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-12-22",29.93,30.41,29.76,30.3,1.17,549000,{"date":1785,"open":1261,"high":1786,"low":1735,"close":1787,"change":172,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-12-19",30.65,29.95,-2.25,2472900,{"date":1791,"open":1754,"high":1792,"low":1253,"close":1254,"change":332,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1254},"2025-12-18",30.89,0.13,886100,{"date":1796,"open":1797,"high":223,"low":1797,"close":1798,"change":1210,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-12-17",30.25,30.6,0.53,866300,{"date":1802,"open":1803,"high":1804,"low":1439,"close":1805,"change":1806,"percent_change":1546,"volume":1807,"transactions":9,"vwap":1805},"2025-12-16",30.78,31.26,30.44,0.67,1025700,{"date":1809,"open":1810,"high":1763,"low":1811,"close":1812,"change":616,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-12-15",30.030001,29.38,29.77,-1.94,470900,{"date":1816,"open":1817,"high":1817,"low":1763,"close":1818,"change":384,"percent_change":1234,"volume":1819,"transactions":9,"vwap":1818},"2025-12-12",30.83,30.36,374900,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1254,"change":822,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1254},"2025-12-11",31.25,31.52,30.33,-1.61,723200,{"date":1828,"open":1829,"high":1830,"low":1824,"close":1831,"change":416,"percent_change":876,"volume":1832,"transactions":9,"vwap":1831},"2025-12-10",30.35,31.3,31.14,765600,{"date":1834,"open":1756,"high":1704,"low":1286,"close":1835,"change":831,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-12-09",30.32,4.05,444600,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":707,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-12-08",29.67,29.79,29.09,29.14,-1.42,440300,{"date":1847,"open":1848,"high":1849,"low":1192,"close":1850,"change":998,"percent_change":999,"volume":1851,"transactions":9,"vwap":1850},"2025-12-05",29.5,29.9,29.56,619100,{"date":1853,"open":1200,"high":1200,"low":1423,"close":1854,"change":310,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-12-04",29.55,-2.06,541600,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1775,"change":1171,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1775},"2025-12-03",29.96,30.54,29.89,1.21,516700,{"date":1865,"open":1365,"high":1866,"low":1867,"close":1868,"change":749,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-12-02",30.19,27.48,29.81,2.69,649500,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":718,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-12-01",28.7,29.4,28.63,29.030001,0.87,316500,{"date":1880,"open":1278,"high":1881,"low":1882,"close":1280,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1280},"2025-11-28",29.32,28.68,-0.38,-1.3,358500,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1278,"change":1178,"percent_change":205,"volume":1890,"transactions":9,"vwap":1278},"2025-11-26",29,29.73,470200,{"date":1892,"open":1893,"high":1881,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-11-25",28.27,29.19,1.08,3.84,457100,{"date":1899,"open":1419,"high":1347,"low":1311,"close":1900,"change":1901,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-11-24",28.11,0,501200,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1900,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1900},"2025-11-21",27.07,28.54,26.77,1.58,5.96,461300,{"date":1912,"open":1907,"high":1913,"low":1914,"close":1915,"change":1534,"percent_change":495,"volume":1916,"transactions":9,"vwap":1915},"2025-11-20",27.15,26.38,26.53,569900,{"date":1918,"open":1919,"high":1920,"low":31,"close":1921,"change":648,"percent_change":513,"volume":1922,"transactions":9,"vwap":1921},"2025-11-19",26.15,26.35,26.33,567300,{"date":1924,"open":1925,"high":1915,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-11-18",26.31,26,26.18,-0.34,-1.28,358700,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1935,"change":406,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-11-17",27.56,26.43,26.52,-4.36,305500,{"date":1939,"open":1940,"high":1940,"low":1941,"close":1311,"change":162,"percent_change":1478,"volume":1942,"transactions":9,"vwap":1311},"2025-11-14",27.87,27.22,272800,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1396,"change":321,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1396},"2025-11-13",28,28.52,27.7,-0.92,233600,{"date":1951,"open":1952,"high":1367,"low":1953,"close":1954,"change":1623,"percent_change":1575,"volume":1955,"transactions":9,"vwap":1954},"2025-11-12",28.24,28.16,28.23,270500,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1316,"change":495,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1316},"2025-11-11",27.42,28.2,27.11,2.77,320600,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":76,"percent_change":1256,"volume":1969,"transactions":9,"vwap":1968},"2025-11-10",27.38,27.81,27.21,27.41,313800,{"date":1971,"open":1972,"high":1324,"low":1973,"close":1974,"change":1636,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-11-07",27.74,27.16,27.34,-1.48,664400,{"date":1978,"open":1381,"high":1368,"low":1979,"close":1390,"change":385,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1390},"2025-11-06",27.65,-2.63,528300,{"date":1983,"open":1401,"high":1984,"low":1985,"close":1319,"change":1649,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1319},"2025-11-05",28.6,27.57,1.71,291500,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1401,"change":616,"percent_change":1855,"volume":1993,"transactions":9,"vwap":1401},"2025-11-04",28.57,28.62,27.83,404000,{"date":1995,"open":1996,"high":1278,"low":1900,"close":1997,"change":121,"percent_change":769,"volume":1998,"transactions":9,"vwap":1997},"2025-11-03",28.71,28.61,611800,{"date":2000,"open":2001,"high":2002,"low":1357,"close":2003,"change":707,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-10-31",29.17,29.57,28.93,-1.43,569200,{"date":2007,"open":1861,"high":1805,"low":1894,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-10-30",29.35,-0.71,-2.36,408400,{"date":2013,"open":2014,"high":1692,"low":1841,"close":1263,"change":2004,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1263},"2025-10-29",31.16,-4.54,327200,{"date":2018,"open":221,"high":1232,"low":2019,"close":245,"change":2020,"percent_change":167,"volume":2021,"transactions":9,"vwap":245},"2025-10-28",31.23,-0.08,397700,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":1799,"percent_change":1986,"volume":2028,"transactions":9,"vwap":2027},"2025-10-27",31.17,31.72,31.049999,31.57,455000,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":205,"percent_change":121,"volume":2035,"transactions":9,"vwap":2034},"2025-10-24",31.54,32.13,30.95,31.040001,269400,{"date":2037,"open":1680,"high":277,"low":1331,"close":1831,"change":853,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1831},"2025-10-23",-4.42,688000,{"date":2041,"open":1607,"high":2042,"low":1614,"close":2043,"change":2044,"percent_change":535,"volume":2045,"transactions":9,"vwap":2043},"2025-10-22",35.6,32.58,-0.14,1111800,{"date":2047,"open":2048,"high":2049,"low":1198,"close":1079,"change":2050,"percent_change":437,"volume":2051,"transactions":9,"vwap":1079},"2025-10-21",31.67,32.8,0.97,478600,{"date":2053,"open":2031,"high":242,"low":2054,"close":2055,"change":748,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-10-20",31.5,31.75,1.11,357000,{"date":2059,"open":244,"high":2025,"low":244,"close":2060,"change":224,"percent_change":225,"volume":2061,"transactions":9,"vwap":2060},"2025-10-17",31.4,348900,{"date":2063,"open":2064,"high":2065,"low":22,"close":2024,"change":822,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2024},"2025-10-16",31.73,31.98,-1.58,284800,{"date":2069,"open":1627,"high":2070,"low":2071,"close":2048,"change":2020,"percent_change":167,"volume":2072,"transactions":9,"vwap":2048},"2025-10-15",32.060001,31.39,403900,{"date":2074,"open":2075,"high":2076,"low":1272,"close":2055,"change":1877,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2055},"2025-10-14",30.62,32.099998,2.82,344100,{"date":2080,"open":2081,"high":201,"low":2082,"close":2083,"change":1273,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-10-13",30.43,30.14,30.88,2.49,297400,{"date":2087,"open":1208,"high":2088,"low":2089,"close":2090,"change":1636,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-10-10",31.27,29.98,30.13,-1.34,316000,{"date":2094,"open":2095,"high":1431,"low":1797,"close":1860,"change":648,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1860},"2025-10-09",30.45,0.49,258700,{"date":2099,"open":1216,"high":2100,"low":2101,"close":1439,"change":566,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1439},"2025-10-08",31.059999,30.37,-1.2,320000,{"date":2105,"open":2106,"high":2107,"low":1773,"close":1755,"change":172,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1755},"2025-10-07",31.46,31.81,-2.19,345500,{"date":2111,"open":2070,"high":1680,"low":202,"close":2112,"change":342,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-10-06",31.45,-1.96,433800,{"date":2116,"open":2048,"high":1223,"low":2117,"close":2118,"change":830,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-10-03",31.59,32.080002,1.62,513500,{"date":2122,"open":1627,"high":242,"low":1823,"close":2027,"change":1036,"percent_change":1265,"volume":2123,"transactions":9,"vwap":2027},"2025-10-02",439000,{"date":2125,"open":2126,"high":2127,"low":1679,"close":2128,"change":121,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-10-01",32.19,32.36,32.040001,-0.99,453700,{"date":2132,"open":1064,"high":1595,"low":2064,"close":2127,"change":822,"percent_change":606,"volume":2133,"transactions":9,"vwap":2127},"2025-09-30",448300,{"date":2135,"open":2136,"high":2136,"low":1563,"close":2137,"change":1446,"percent_change":1447,"volume":2138,"transactions":9,"vwap":2137},"2025-09-29",33.55,32.86,415300,{"date":2140,"open":1093,"high":996,"low":2141,"close":2142,"change":1446,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-09-26",33.17,33.4,-1.59,452300,{"date":2146,"open":1176,"high":1176,"low":2147,"close":2148,"change":131,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-09-25",33.7,33.94,-1.68,326100,{"date":2152,"open":1562,"high":1119,"low":2153,"close":1594,"change":1533,"percent_change":224,"volume":2154,"transactions":9,"vwap":1594},"2025-09-24",34.049999,415500,{"date":2156,"open":2157,"high":1163,"low":2158,"close":2159,"change":86,"percent_change":1440,"volume":2160,"transactions":9,"vwap":2159},"2025-09-23",35.27,34.39,34.44,345900,{"date":2162,"open":2163,"high":1163,"low":1581,"close":2164,"change":1501,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-09-22",35.4,35.23,-0.76,381800,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2171,"change":1608,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-09-19",36.099998,35.24,35.5,-1.69,1782500,{"date":2175,"open":2176,"high":2177,"low":2178,"close":307,"change":225,"percent_change":884,"volume":2179,"transactions":9,"vwap":307},"2025-09-18",35.63,36.36,35.53,470700,{"date":2181,"open":2182,"high":962,"low":1142,"close":2183,"change":1036,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-09-17",36,35.37,-1.31,437800,{"date":2187,"open":2188,"high":1160,"low":319,"close":1184,"change":2189,"percent_change":1877,"volume":2190,"transactions":9,"vwap":1184},"2025-09-16",35.47,0.31,368400,{"date":2192,"open":2193,"high":351,"low":2171,"close":2178,"change":1178,"percent_change":2020,"volume":2194,"transactions":9,"vwap":2178},"2025-09-15",35.82,358000,{"date":2196,"open":307,"high":964,"low":2197,"close":1162,"change":86,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1162},"2025-09-12",35.34,-2.17,435400,{"date":2201,"open":319,"high":339,"low":2202,"close":1147,"change":785,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1147},"2025-09-11",35.22,3.71,301000,{"date":2206,"open":2207,"high":2208,"low":1467,"close":1155,"change":1623,"percent_change":1020,"volume":2209,"transactions":9,"vwap":1155},"2025-09-10",34.75,35.17,186000,{"date":2211,"open":1142,"high":1142,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-09-09",34.77,34.99,-0.49,-1.38,259100,{"date":2218,"open":2183,"high":1003,"low":2219,"close":320,"change":648,"percent_change":363,"volume":2220,"transactions":9,"vwap":320},"2025-09-08",34.89,271800,{"date":2222,"open":297,"high":2223,"low":2224,"close":2225,"change":214,"percent_change":707,"volume":2226,"transactions":9,"vwap":2225},"2025-09-05",36.25,34.98,35.33,319800,{"date":2228,"open":2229,"high":2230,"low":2231,"close":320,"change":1340,"percent_change":2232,"volume":2233,"transactions":9,"vwap":320},"2025-09-04",35.32,35.58,35.0099983,0.8,274700,{"date":2235,"open":995,"high":341,"low":2236,"close":2237,"change":1178,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-09-03",34.87,35.2,-0.09,233300,{"date":2241,"open":2242,"high":1117,"low":2159,"close":2164,"change":638,"percent_change":1178,"volume":2243,"transactions":9,"vwap":2164},"2025-09-02",34.73,312200,{"date":2245,"open":2246,"high":2188,"low":1102,"close":2170,"change":718,"percent_change":1409,"volume":2247,"transactions":9,"vwap":2170},"2025-08-29",35.14,559800,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2213,"change":1636,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2213},"2025-08-28",35.38,34.83,-1.16,403400,{"date":2255,"open":2256,"high":2178,"low":2256,"close":2163,"change":280,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2163},"2025-08-27",34.46,2.43,264200,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2263,"change":485,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-08-26",34.34,34.88,34.56,-0.17,389900,{"date":2267,"open":2268,"high":2269,"low":1460,"close":1484,"change":2238,"percent_change":321,"volume":2270,"transactions":9,"vwap":1484},"2025-08-25",34.47,34.7,253700,{"date":2272,"open":1069,"high":2273,"low":1475,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-08-22",35.060001,34.71,2,6.11,335100,{"date":2279,"open":2280,"high":1079,"low":2281,"close":2282,"change":998,"percent_change":999,"volume":2283,"transactions":9,"vwap":2282},"2025-08-21",32.43,31.83,32.71,275500,{"date":2285,"open":2286,"high":2287,"low":1607,"close":1468,"change":310,"percent_change":2288,"volume":2289,"transactions":9,"vwap":1468},"2025-08-20",33.060001,33.21,-1.86,277200,{"date":2291,"open":1111,"high":2292,"low":2293,"close":2294,"change":150,"percent_change":485,"volume":2295,"transactions":9,"vwap":2294},"2025-08-19",33.78,33.29,33.32,255800,{"date":2297,"open":2298,"high":2147,"low":2286,"close":1451,"change":869,"percent_change":126,"volume":2299,"transactions":9,"vwap":1451},"2025-08-18",33.31,308200,{"date":2301,"open":1112,"high":1112,"low":1247,"close":2302,"change":106,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-08-15",33.38,-0.89,400900,{"date":2306,"open":1063,"high":1586,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-08-14",33.36,33.68,-0.67,-1.95,271600,{"date":2313,"open":1452,"high":2314,"low":1452,"close":1492,"change":1877,"percent_change":2315,"volume":2316,"transactions":9,"vwap":1492},"2025-08-13",34.51,2.6,310400,{"date":2318,"open":2319,"high":2320,"low":1226,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-08-12",32.46,33.52,33.48,1.25,3.88,364500,{"date":2326,"open":2327,"high":1248,"low":2328,"close":2329,"change":801,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-08-11",31.66,31.53,32.23,2.81,400200,{"date":2333,"open":202,"high":2334,"low":2335,"close":1692,"change":638,"percent_change":1178,"volume":2336,"transactions":9,"vwap":1692},"2025-08-08",31.65,31.24,514100,{"date":2338,"open":1477,"high":1477,"low":2033,"close":2339,"change":869,"percent_change":1694,"volume":2340,"transactions":9,"vwap":2339},"2025-08-07",31.36,289800,{"date":2342,"open":1823,"high":2031,"low":2343,"close":2060,"change":1575,"percent_change":1806,"volume":2344,"transactions":9,"vwap":2060},"2025-08-06",31.2,411800,{"date":2346,"open":202,"high":202,"low":233,"close":2347,"change":648,"percent_change":1649,"volume":2348,"transactions":9,"vwap":2347},"2025-08-05",31.19,283100,{"date":2350,"open":1706,"high":2347,"low":2351,"close":2034,"change":2352,"percent_change":657,"volume":2353,"transactions":9,"vwap":2034},"2025-08-04",30.31,0.54,284500,{"date":2355,"open":2071,"high":2107,"low":1750,"close":1706,"change":2091,"percent_change":2356,"volume":2357,"transactions":9,"vwap":1706},"2025-08-01",-4.21,517900,{"date":2359,"open":242,"high":1680,"low":202,"close":1627,"change":131,"percent_change":2360,"volume":2361,"transactions":9,"vwap":1627},"2025-07-31",-1.79,591800,{"date":2363,"open":1628,"high":1240,"low":2128,"close":1628,"change":718,"percent_change":749,"volume":2364,"transactions":9,"vwap":1628},"2025-07-30",485500,{"date":2366,"open":2367,"high":1079,"low":1669,"close":1669,"change":535,"percent_change":1643,"volume":2368,"transactions":9,"vwap":1669},"2025-07-29",32.59,391400,{"date":2370,"open":2049,"high":2049,"low":1233,"close":2371,"change":809,"percent_change":648,"volume":2372,"transactions":9,"vwap":2371},"2025-07-28",32.6,460500,{"date":2374,"open":2137,"high":1069,"low":242,"close":2375,"change":2020,"percent_change":167,"volume":2376,"transactions":9,"vwap":2375},"2025-07-25",32.55,544500,{"date":2378,"open":2379,"high":1094,"low":1680,"close":2380,"change":257,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-07-24",32.74,32.63,-2.22,735000,{"date":2384,"open":2385,"high":2386,"low":1817,"close":1559,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":1559},"2025-07-23",33.85,35.44,4.76,16.64,1127400,{"date":2391,"open":1359,"high":2392,"low":1373,"close":1997,"change":800,"percent_change":2393,"volume":2394,"transactions":9,"vwap":1997},"2025-07-22",28.89,1.38,413900,{"date":2396,"open":2397,"high":1408,"low":1346,"close":1381,"change":1883,"percent_change":1426,"volume":2398,"transactions":9,"vwap":1381},"2025-07-21",28.84,315100,{"date":2400,"open":1728,"high":1365,"low":2401,"close":1984,"change":162,"percent_change":1164,"volume":2402,"transactions":9,"vwap":1984},"2025-07-18",28.37,385400,{"date":2404,"open":2405,"high":1728,"low":1952,"close":2397,"change":1552,"percent_change":1137,"volume":2406,"transactions":9,"vwap":2397},"2025-07-17",28.34,722300,{"date":2408,"open":1946,"high":2409,"low":2410,"close":2405,"change":268,"percent_change":1552,"volume":2411,"transactions":9,"vwap":2405},"2025-07-16",28.76,27.84,311900,{"date":2413,"open":1894,"high":2414,"low":1953,"close":1959,"change":2415,"percent_change":2416,"volume":909,"transactions":9,"vwap":1959},"2025-07-15",29.53,-0.93,-3.19,{"date":2418,"open":1287,"high":2414,"low":1906,"close":1726,"change":1454,"percent_change":2419,"volume":2420,"transactions":9,"vwap":1726},"2025-07-14",-2.8,397500,{"date":2422,"open":20,"high":2423,"low":2424,"close":2425,"change":1608,"percent_change":839,"volume":2426,"transactions":9,"vwap":2425},"2025-07-11",30.55,29.94,29.97,384200,{"date":2428,"open":1741,"high":1817,"low":1741,"close":1773,"change":1171,"percent_change":2429,"volume":2430,"transactions":9,"vwap":1773},"2025-07-10",1.19,379200,{"date":2432,"open":2101,"high":2423,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-07-09",29.85,30.22,0.12,0.4,333400,{"date":2439,"open":1810,"high":2095,"low":1300,"close":1756,"change":718,"percent_change":280,"volume":2440,"transactions":9,"vwap":1756},"2025-07-08",298700,{"date":2442,"open":222,"high":1762,"low":2002,"close":2433,"change":2309,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2433},"2025-07-07",-2.2,272100,{"date":2446,"open":1754,"high":2447,"low":1727,"close":1715,"change":1178,"percent_change":205,"volume":2448,"transactions":9,"vwap":1715},"2025-07-03",30.81,125500,{"date":2450,"open":1757,"high":1270,"low":2090,"close":2423,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2423},"2025-07-02",0.22,0.73,293100,{"date":2455,"open":1894,"high":1831,"low":1894,"close":1824,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":1824},"2025-07-01",0.98,3.34,406400,{"date":2460,"open":1861,"high":1861,"low":2461,"close":2008,"change":942,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2008},"2025-06-30",29.24,-0.98,379900,{"date":2465,"open":2466,"high":1729,"low":2467,"close":2468,"change":268,"percent_change":77,"volume":2469,"transactions":9,"vwap":2468},"2025-06-27",29.71,29.11,29.64,525500,{"date":2471,"open":1337,"high":1734,"low":1191,"close":1848,"change":2352,"percent_change":2472,"volume":2473,"transactions":9,"vwap":1848},"2025-06-26",1.86,463600,{"date":2475,"open":2476,"high":2477,"low":1345,"close":2478,"change":167,"percent_change":1478,"volume":2479,"transactions":9,"vwap":2478},"2025-06-25",29.2,29.47,28.96,258300,{"date":2481,"open":1333,"high":2008,"low":1308,"close":2482,"change":436,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-06-24",29.21,4.1,339000,{"date":2486,"open":1401,"high":2487,"low":2488,"close":2489,"change":76,"percent_change":718,"volume":2490,"transactions":9,"vwap":2489},"2025-06-23",28.13,27.19,28.059999,278100,{"date":2492,"open":1402,"high":1346,"low":2493,"close":1324,"change":1623,"percent_change":1575,"volume":2494,"transactions":9,"vwap":1324},"2025-06-20",27.67,949500,{"date":2496,"open":2497,"high":1842,"low":1992,"close":2498,"change":468,"percent_change":289,"volume":2499,"transactions":9,"vwap":2498},"2025-06-18",28.58,27.93,357700,{"date":2501,"open":1728,"high":2502,"low":2503,"close":2504,"change":2462,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-06-17",29.48,28.44,28.48,-3.33,431400,{"date":2508,"open":2509,"high":2510,"low":1294,"close":2511,"change":932,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-06-16",29.040001,29.54,29.46,2.97,379100,{"date":2515,"open":2008,"high":2477,"low":1906,"close":1997,"change":1426,"percent_change":2516,"volume":2517,"transactions":9,"vwap":1997},"2025-06-13",-4.44,457800,{"date":2519,"open":1743,"high":1787,"low":1843,"close":2424,"change":679,"percent_change":981,"volume":2520,"transactions":9,"vwap":2424},"2025-06-12",396300,{"date":2522,"open":2101,"high":1860,"low":1743,"close":1780,"change":468,"percent_change":236,"volume":2523,"transactions":9,"vwap":1780},"2025-06-11",441000,{"date":2525,"open":1780,"high":1798,"low":2502,"close":2351,"change":495,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2351},"2025-06-10",2.57,332400,{"date":2529,"open":1407,"high":2530,"low":2531,"close":1854,"change":1021,"percent_change":1908,"volume":2532,"transactions":9,"vwap":1854},"2025-06-09",29.75,29.26,321200,{"date":2534,"open":1743,"high":2468,"low":2535,"close":1842,"change":999,"percent_change":1361,"volume":2536,"transactions":9,"vwap":1842},"2025-06-06",28.81,322900,{"date":2538,"open":1293,"high":1424,"low":2539,"close":1408,"change":2435,"percent_change":1281,"volume":2540,"transactions":9,"vwap":1408},"2025-06-05",28.66,265700,{"date":2542,"open":2543,"high":1366,"low":1192,"close":1301,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":1301},"2025-06-04",29.34,-0.31,-1.06,208700,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":416,"percent_change":786,"volume":2553,"transactions":9,"vwap":2552},"2025-06-03",28.45,29.3,28.01,29.25,569500,{"date":2555,"open":1367,"high":2556,"low":2405,"close":2557,"change":1717,"percent_change":447,"volume":2558,"transactions":9,"vwap":2557},"2025-06-02",28.79,28.43,431900,{"date":2560,"open":2003,"high":2008,"low":1425,"close":2561,"change":1501,"percent_change":2415,"volume":2562,"transactions":9,"vwap":2561},"2025-05-30",28.83,481600,{"date":2564,"open":1842,"high":2552,"low":2565,"close":1299,"change":1534,"percent_change":2566,"volume":2567,"transactions":9,"vwap":1299},"2025-05-29",28.73,0.69,388500,{"date":2569,"open":1888,"high":1894,"low":1990,"close":2570,"change":2044,"percent_change":111,"volume":2571,"transactions":9,"vwap":2570},"2025-05-28",28.9,394600,{"date":2573,"open":1317,"high":1726,"low":2549,"close":2509,"change":1409,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2509},"2025-05-27",2.51,564200,{"date":2577,"open":1953,"high":1946,"low":2551,"close":2578,"change":1928,"percent_change":1201,"volume":2579,"transactions":9,"vwap":2578},"2025-05-23",28.33,385500,{"date":2581,"open":1317,"high":1302,"low":1425,"close":1294,"change":2044,"percent_change":2214,"volume":2582,"transactions":9,"vwap":1294},"2025-05-22",590800,{"date":2584,"open":1726,"high":1366,"low":1375,"close":2535,"change":385,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2535},"2025-05-21",-2.54,729300,{"date":2588,"open":1787,"high":2090,"low":1743,"close":1850,"change":310,"percent_change":2589,"volume":2590,"transactions":9,"vwap":1850},"2025-05-20",-2.05,520700,{"date":2592,"open":2593,"high":1781,"low":1848,"close":2594,"change":1793,"percent_change":269,"volume":2595,"transactions":9,"vwap":2594},"2025-05-19",29.61,30.18,528100,{"date":2597,"open":1253,"high":1835,"low":1285,"close":1253,"change":1901,"percent_change":1901,"volume":2598,"transactions":9,"vwap":1253},"2025-05-16",558100,{"date":2600,"open":1269,"high":2601,"low":1842,"close":1253,"change":2393,"percent_change":2602,"volume":2603,"transactions":9,"vwap":1253},"2025-05-15",30.07,4.81,505000,{"date":2605,"open":1357,"high":2467,"low":2557,"close":1294,"change":126,"percent_change":707,"volume":2606,"transactions":9,"vwap":1294},"2025-05-14",721700,{"date":2608,"open":1368,"high":1302,"low":1400,"close":2556,"change":1178,"percent_change":205,"volume":2609,"transactions":9,"vwap":2556},"2025-05-13",631200,{"date":2611,"open":2552,"high":1286,"low":2497,"close":1418,"change":93,"percent_change":2612,"volume":2613,"transactions":9,"vwap":1418},"2025-05-12",3.26,414400,{"date":2615,"open":2551,"high":2616,"low":1390,"close":2617,"change":999,"percent_change":333,"volume":2618,"transactions":9,"vwap":2617},"2025-05-09",28.26,27.91,442000,{"date":2620,"open":2621,"high":1414,"low":2622,"close":2623,"change":668,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2623},"2025-05-08",27.26,27.02,27.88,3.95,565000,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":809,"percent_change":1596,"volume":2632,"transactions":9,"vwap":2631},"2025-05-07",27,27.28,26.39,26.82,636500,{"date":2634,"open":2631,"high":2635,"low":2636,"close":1907,"change":942,"percent_change":1113,"volume":2637,"transactions":9,"vwap":1907},"2025-05-06",27.17,26.68,300600,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":150,"percent_change":1629,"volume":2644,"transactions":9,"vwap":2643},"2025-05-05",26.85,27.3,26.81,27.059999,311300,{"date":2646,"open":2647,"high":2648,"low":1907,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-05-02",26.96,27.35,27.08,0.45,1.69,315700,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":279,"percent_change":777,"volume":2659,"transactions":9,"vwap":2658},"2025-05-01",26.4,26.99,26.22,26.63,555200,{"date":2661,"open":1919,"high":2662,"low":2663,"close":2664,"change":1901,"percent_change":1901,"volume":2665,"transactions":9,"vwap":2664},"2025-04-30",26.37,25.58,26.36,617900,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2664,"change":77,"percent_change":1589,"volume":2671,"transactions":9,"vwap":2664},"2025-04-29",25.95,26.61,25.73,709600,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":679,"percent_change":1664,"volume":2678,"transactions":9,"vwap":2677},"2025-04-28",25.81,26.040001,25.47,25.89,549700,{"date":186,"open":2680,"high":31,"low":182,"close":2681,"change":2050,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2681},24.74,25.71,3.92,535100]