[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UPBD":3,"homepage-market-summary":26,"stock-historical-UPBD":168},{"ticker":4,"date":5,"profile":6,"quote":11},"UPBD","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Upbound Group, Inc. Common Stock","Nasdaq",null,"Common Stock",{"close":12,"open":12,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":20,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},15.68,15.9,15.13,15.7,-0.02,-0.13,1183393.295105,16638,15.5456,67.76,2.67,750713.104790913,20,7971,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":173,"period_low":14,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},28.030001,799496,291816088.288368,-23.66,"2025-04-22",[179,180,189,199,209,220,231,242,253,263,274,283,293,304,313,323,333,343,352,361,370,380,389,398,409,420,429,437,446,456,467,476,486,496,505,515,525,534,543,553,561,570,580,591,600,609,620,631,642,652,662,673,683,693,702,711,718,723,731,740,748,756,762,769,774,781,789,797,805,812,818,825,832,839,846,852,860,868,876,883,890,896,902,907,915,922,927,933,938,945,950,959,964,973,979,987,993,1000,1007,1013,1019,1025,1031,1036,1042,1048,1055,1062,1066,1071,1074,1081,1088,1092,1098,1103,1109,1113,1117,1124,1129,1135,1140,1147,1153,1158,1167,1172,1176,1181,1185,1190,1195,1201,1207,1212,1220,1225,1231,1236,1239,1244,1249,1253,1258,1263,1270,1276,1283,1287,1293,1300,1307,1315,1322,1328,1334,1341,1347,1352,1355,1359,1366,1372,1376,1380,1387,1392,1397,1401,1406,1410,1415,1418,1423,1427,1432,1438,1444,1450,1455,1460,1465,1469,1473,1479,1486,1491,1497,1501,1506,1510,1515,1519,1522,1528,1534,1539,1542,1545,1549,1552,1557,1561,1567,1572,1577,1581,1586,1591,1595,1599,1602,1604,1610,1614,1622,1629,1635,1642,1646,1652,1658,1662,1666,1671,1675,1680,1683,1687,1692,1697,1704,1712,1719,1726,1732,1740,1747,1754,1759,1766,1772,1778,1783,1789,1794,1801,1807,1812,1816,1821,1825,1833,1841,1848,1856,1863,1872,1880,1887,1895,1904,1911,1918,1925,1932,1939,1944,1949,1955,1961,1969,1975,1981,1987,1994,2001,2008,2014,2022,2027,2033,2041,2048,2054,2058,2064,2069,2074,2080,2083,2087,2093,2100,2106,2113,2120,2125,2130,2135,2140,2148,2156,2160,2165,2171,2176,2184,2191,2197,2205,2212,2217,2224,2228,2234,2241,2246,2249,2253,2256,2262,2269,2275,2282,2289,2294,2301,2306,2315,2320,2326,2333,2336,2340,2346,2351,2357,2363,2369,2375,2381,2387,2395,2400,2405,2410,2414,2420,2425,2432,2436,2441,2446,2452,2457,2463,2469,2473,2478,2480,2484,2489,2493],{"date":5,"open":12,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":20},{"date":181,"open":15,"high":182,"low":183,"close":15,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-30",15.815,15.42,0.08,0.51,1326573.632669,14242,15.6446,{"date":190,"open":13,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-29",15.94,15.49,15.62,-0.17,-1.08,1095220.144177,14248,15.6212,{"date":200,"open":201,"high":13,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-28",15.88,15.37,15.79,-0.3,-1.86,1132700.932218,15448,15.7188,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",15.97,16.22,15.83,16.09,0.22,1.39,781094.865913,16019,16.0749,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-24",16.07,16.24,15.76,15.87,-0.12,-0.75,1378939.256471,17006,15.9144,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",16.73,16.835,15.93,15.99,-0.79,-4.71,980626.517757,15239,16.2155,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",17.3,17.38,16.66,16.78,-0.11,-0.65,979709.088941,15594,16.86,{"date":254,"open":255,"high":256,"low":252,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",17.2,17.27,16.89,-0.24,-1.4,750380.502491,13645,17.0484,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",17.44,17.45,17.08,17.13,-0.53,-3,1877794.710695,11957,17.1867,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":226,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",18.2,17.65,17.66,-0.67,571199.281008,11940,17.8076,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":162,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",17.87,18.1,17.63,17.78,0.17,681165.649144,11212,17.868,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",18.27,18.33,17.705,17.75,-0.5,-2.74,943600.045507,12061,17.8363,{"date":305,"open":306,"high":307,"low":306,"close":308,"change":309,"percent_change":117,"volume":310,"transactions":311,"vwap":312},"2026-09-14",18.18,18.48,18.25,-0.06,680800.700948,11255,18.275,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":102,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",18.56,18.58,18.185,18.31,0.6,636465.56497,10102,18.3404,{"date":324,"open":325,"high":326,"low":327,"close":276,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",18.11,18.435,17.7941,0.09,0.5,652848.204199,11371,18.2208,{"date":334,"open":335,"high":336,"low":337,"close":325,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",18.3,18.485,18.07,-0.34,-1.84,798122.785692,13623,18.2102,{"date":344,"open":345,"high":346,"low":318,"close":347,"change":269,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",18.9,18.909,18.45,-2.79,932473.502876,14668,18.4305,{"date":353,"open":354,"high":355,"low":354,"close":356,"change":42,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-04",18.51,19.19,18.98,1.66,812342.216006,14103,19.0043,{"date":362,"open":363,"high":364,"low":296,"close":365,"change":17,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",19.08,19.305,18.67,-0.69,716375.367264,12310,18.6538,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-02",18.53,19.05,18.8,0.38,2.06,699718.036938,11102,18.8208,{"date":381,"open":325,"high":354,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",17.9,18.42,0.12,0.66,811644.691314,13366,18.3233,{"date":390,"open":391,"high":391,"low":392,"close":335,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-31",19.12,18.26,-0.92,-4.79,1181174.923205,12222,18.4251,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-28",19.38,19.57,19.2,19.22,-0.07,-0.36,732247.955891,12892,19.3232,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-27",19.16,19.4299,19.06,19.29,-0.15,-0.77,758871.215979,10263,19.2575,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":184,"percent_change":62,"volume":426,"transactions":427,"vwap":428},"2026-08-26",19.47,19.8,19.18,19.44,654556.653984,13494,19.5337,{"date":430,"open":402,"high":431,"low":432,"close":433,"change":34,"percent_change":127,"volume":434,"transactions":435,"vwap":436},"2026-08-25",19.375,18.95,19.36,750434.331188,13059,19.2677,{"date":438,"open":439,"high":364,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-24",18.81,19.17,0.37,1.97,747286.148105,12136,19.145,{"date":447,"open":448,"high":449,"low":450,"close":374,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-21",18.69,18.92,18.65,0.26,1.4,742030.540085,11750,18.8019,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-20",19.11,19.13,18.2328,18.54,-0.96,-4.92,804174.273645,13577,18.5591,{"date":468,"open":433,"high":469,"low":402,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-19",19.71,19.5,0.33,1.72,681230.372986,11127,19.4428,{"date":477,"open":478,"high":479,"low":480,"close":440,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-18",19.49,19.51,19.155,-0.25,-1.29,600438.329866,11490,19.2702,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":91,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-17",19.54,19.6,19.1939,19.42,-1.02,662557.58977,11974,19.4145,{"date":497,"open":498,"high":469,"low":491,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-14",19.64,19.62,-0.055,-0.28,781419.897758,11142,19.6072,{"date":506,"open":507,"high":508,"low":402,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-13",19.33,19.75,19.675,0.635,3.34,650291.292521,10687,19.6269,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":309,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-12",19.15,19.25,18.76,19.04,-0.31,807184.414981,11497,18.9765,{"date":526,"open":402,"high":527,"low":528,"close":529,"change":226,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-11",19.45,19.01,19.1,-0.62,791320.683845,15433,19.1285,{"date":535,"open":536,"high":537,"low":411,"close":403,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-10",19.58,19.6537,-0.61,-3.08,839135.056895,15842,19.2807,{"date":544,"open":545,"high":546,"low":491,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-07",19.46,19.91,19.83,0.32,1.64,1029192.647073,17001,19.7554,{"date":554,"open":24,"high":555,"low":556,"close":479,"change":538,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-06",20.01,19.355,-3.03,1575832.53613,18926,19.5821,{"date":562,"open":48,"high":563,"low":24,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-05",21.22,20.12,-0.41,-2,1013690.431703,19728,20.3622,{"date":571,"open":572,"high":573,"low":572,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-04",20.28,20.88,20.53,0.23,1.13,1136567.05701,19854,20.589,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-03",19.68,20.35,19.67,20.3,0.91,4.69,934955.595685,19374,20.0875,{"date":592,"open":593,"high":564,"low":345,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-31",20.03,19.39,-0.73,-3.63,4170028.498316,38204,19.2679,{"date":601,"open":602,"high":603,"low":507,"close":564,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-30",19.685,20.93,-0.83,-3.96,1377636.368119,20505,20.3376,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-29",21.365,21.4,20.83,20.95,-0.64,-2.96,956707.900211,16265,21.0473,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-28",20.82,21.7,20.8,21.59,0.98,4.75,993627.672321,17221,21.4236,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-27",20.76,21.31,20.56,20.61,0.15,0.73,857331.287816,15603,20.8049,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":530,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-24",21.06,21.455,20.43,20.46,-2.94,1132035.615368,17086,20.8951,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":338,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-23",21.07,21.23,20.74,21.08,-1.59,785159.554538,14950,21.0334,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-22",21.97,22.2,21.225,21.42,-0.49,-2.24,1070933.679774,16591,21.516,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":215,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-21",21.83,21.995,21.46,21.91,1.01,865745.854548,15887,21.8573,{"date":684,"open":685,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-20",22.37,21.624,21.69,-0.47,-2.12,720636.916749,12860,21.8278,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-17",22.58,23.1,22.030001,22.16,-0.6,-2.64,831000,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-16",22,22.93,21.93,22.76,0.8,3.64,902000,{"date":712,"open":654,"high":713,"low":654,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-15",22.24,21.96,0.88,4.17,1159000,{"date":719,"open":563,"high":720,"low":721,"close":657,"change":404,"percent_change":117,"volume":722,"transactions":9,"vwap":657},"2026-07-14",21.34,20.69,871600,{"date":724,"open":655,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-13",21.64,21.059999,21.15,-0.01,-0.05,740200,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-10",20.64,21.89,20.51,21.16,0.84,4.13,1011800,{"date":741,"open":742,"high":743,"low":489,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-09",19.81,20.34,20.32,0.47,2.37,705400,{"date":749,"open":750,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-08",20.27,19.24,19.85,-0.66,-3.22,714600,{"date":757,"open":758,"high":759,"low":572,"close":735,"change":16,"percent_change":760,"volume":761,"transactions":9,"vwap":735},"2026-07-07",20.78,20.9,-0.1,920100,{"date":763,"open":764,"high":635,"low":765,"close":574,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":574},"2026-07-06",19.89,19.59,0.64,3.22,777400,{"date":770,"open":573,"high":48,"low":425,"close":764,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":764},"2026-07-02",-0.84,-4.05,965400,{"date":775,"open":776,"high":720,"low":777,"close":778,"change":668,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-01",21.14,20.7,20.73,-2.31,796500,{"date":782,"open":783,"high":784,"low":785,"close":563,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":563},"2026-06-30",20.65,21.25,20.42,0.36,1.73,1274000,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":167,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-29",20.31,20.96,19.79,20.86,2.05,1358800,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":319,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-26",19.61,20.49,19.48,20.44,3.02,3479600,{"date":806,"open":765,"high":807,"low":422,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-25",20.36,19.84,0.25,1.28,1293700,{"date":813,"open":814,"high":765,"low":519,"close":765,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":765},"2026-06-24",18.82,0.9,4.82,1178400,{"date":819,"open":820,"high":821,"low":822,"close":448,"change":441,"percent_change":823,"volume":824,"transactions":9,"vwap":448},"2026-06-23",18.08,18.87,18,2.02,943100,{"date":826,"open":318,"high":827,"low":828,"close":829,"change":830,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-22",18.66,18.16,18.32,0,1011200,{"date":833,"open":834,"high":461,"low":835,"close":829,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":829},"2026-06-18",17.76,17.68,0.86,4.93,1392000,{"date":840,"open":814,"high":841,"low":265,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-17",19.43,17.46,-1.43,-7.57,910500,{"date":847,"open":315,"high":848,"low":849,"close":850,"change":289,"percent_change":586,"volume":851,"transactions":9,"vwap":850},"2026-06-16",19.040001,18.52,18.89,805900,{"date":853,"open":854,"high":855,"low":448,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-15",19.27,19.4,18.72,-0.22,-1.16,985700,{"date":861,"open":862,"high":529,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-12",18.77,18.57,18.94,0.35,1.88,699300,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":185,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-11",18.15,18.61,17.82,18.59,2.82,888600,{"date":877,"open":814,"high":878,"low":879,"close":820,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":820},"2026-06-10",18.88,18.040001,-0.8,-4.24,979300,{"date":884,"open":885,"high":498,"low":886,"close":878,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":878},"2026-06-09",19,18.55,0.13,0.69,738400,{"date":891,"open":383,"high":449,"low":276,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-08",18.75,0.48,2.63,677000,{"date":897,"open":898,"high":383,"low":899,"close":295,"change":900,"percent_change":375,"volume":901,"transactions":9,"vwap":295},"2026-06-05",18.29,18.01,0.07,752900,{"date":903,"open":904,"high":905,"low":822,"close":276,"change":42,"percent_change":787,"volume":906,"transactions":9,"vwap":276},"2026-06-04",18.21,18.36,872900,{"date":908,"open":909,"high":461,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-03",18.5,17.85,17.89,-0.72,-3.87,837800,{"date":916,"open":917,"high":917,"low":918,"close":871,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":871},"2026-06-02",19.059999,18.6,-0.45,-2.36,687300,{"date":923,"open":917,"high":414,"low":924,"close":917,"change":415,"percent_change":925,"volume":926,"transactions":9,"vwap":917},"2026-06-01",18.84,-0.78,818700,{"date":928,"open":425,"high":929,"low":917,"close":930,"change":931,"percent_change":195,"volume":932,"transactions":9,"vwap":930},"2026-05-29",19.52,19.21,-0.21,1087800,{"date":934,"open":850,"high":536,"low":892,"close":491,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":491},"2026-05-28",0.53,2.81,795800,{"date":939,"open":940,"high":458,"low":941,"close":850,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":850},"2026-05-27",18.41,18.38,0.78,4.31,771100,{"date":946,"open":337,"high":383,"low":822,"close":325,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":325},"2026-05-26",0.27,1.51,670000,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-22",17.74,18.02,17.64,17.84,0.14,0.79,538100,{"date":960,"open":244,"high":382,"low":961,"close":962,"change":34,"percent_change":76,"volume":963,"transactions":9,"vwap":962},"2026-05-21",17,17.7,926500,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-20",17.07,17.61,16.77,17.51,0.44,2.58,769000,{"date":974,"open":975,"high":256,"low":976,"close":966,"change":977,"percent_change":146,"volume":978,"transactions":9,"vwap":966},"2026-05-19",17.16,16.71,-0.16,603000,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":730,"transactions":9,"vwap":984},"2026-05-18",17.28,17.56,17.02,17.23,0.1,0.58,{"date":988,"open":989,"high":835,"low":990,"close":268,"change":501,"percent_change":991,"volume":992,"transactions":9,"vwap":268},"2026-05-15",17.37,16.97,-1.61,743200,{"date":994,"open":995,"high":298,"low":996,"close":997,"change":887,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-14",17.52,17.32,17.41,0.75,578600,{"date":1001,"open":1002,"high":1003,"low":1004,"close":981,"change":1005,"percent_change":1006,"volume":701,"transactions":9,"vwap":981},"2026-05-13",17.79,17.91,17.01,-0.68,-3.79,{"date":1008,"open":1009,"high":1010,"low":982,"close":1011,"change":112,"percent_change":194,"volume":1012,"transactions":9,"vwap":1011},"2026-05-12",17.99,18.14,17.96,736300,{"date":1014,"open":924,"high":1015,"low":1016,"close":1009,"change":237,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1009},"2026-05-11",18.86,17.88,-4.21,845900,{"date":1020,"open":850,"high":1021,"low":886,"close":1022,"change":1023,"percent_change":102,"volume":1024,"transactions":9,"vwap":1022},"2026-05-08",19.049999,18.78,0.02,638600,{"date":1026,"open":1027,"high":1028,"low":1029,"close":519,"change":481,"percent_change":107,"volume":1030,"transactions":9,"vwap":519},"2026-05-07",18.99,19.28,18.62,785700,{"date":1032,"open":528,"high":527,"low":850,"close":528,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":528},"2026-05-06",0.28,1.49,746200,{"date":1037,"open":1038,"high":864,"low":354,"close":1039,"change":809,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-05-05",18.63,18.73,1.35,712100,{"date":1043,"open":411,"high":1044,"low":306,"close":307,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":307},"2026-05-04",19.23,-0.71,-3.7,1046400,{"date":1049,"open":1050,"high":1050,"low":1051,"close":355,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":355},"2026-05-01",19.96,18.85,-0.57,-2.88,1180000,{"date":1056,"open":400,"high":1057,"low":864,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-30",20.47,19.76,0.82,4.33,1790600,{"date":1063,"open":917,"high":470,"low":1039,"close":864,"change":226,"percent_change":1064,"volume":1065,"transactions":9,"vwap":864},"2026-04-29",-0.63,1087400,{"date":1067,"open":1068,"high":594,"low":1069,"close":917,"change":248,"percent_change":1052,"volume":1070,"transactions":9,"vwap":917},"2026-04-28",19.26,18.93,748700,{"date":1072,"open":469,"high":752,"low":459,"close":440,"change":699,"percent_change":557,"volume":1073,"transactions":9,"vwap":440},"2026-04-27",894500,{"date":1075,"open":1076,"high":1077,"low":424,"close":1078,"change":575,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-04-24",19.55,19.86,19.77,1.18,662000,{"date":1082,"open":1050,"high":1083,"low":1084,"close":488,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":488},"2026-04-23",20.09,19.41,-0.42,-2.1,612700,{"date":1089,"open":1090,"high":572,"low":799,"close":1050,"change":153,"percent_change":586,"volume":1091,"transactions":9,"vwap":1050},"2026-04-22",20.049999,807100,{"date":1093,"open":1094,"high":1095,"low":498,"close":1096,"change":17,"percent_change":249,"volume":1097,"transactions":9,"vwap":1096},"2026-04-21",20.75,20.99,19.78,970400,{"date":1099,"open":1100,"high":555,"low":1101,"close":546,"change":830,"percent_change":830,"volume":1102,"transactions":9,"vwap":546},"2026-04-20",19.82,19.65,702300,{"date":1104,"open":422,"high":1105,"low":422,"close":546,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":546},"2026-04-17",20.29,1.03,5.46,1181100,{"date":1110,"open":850,"high":854,"low":519,"close":878,"change":1111,"percent_change":931,"volume":1112,"transactions":9,"vwap":878},"2026-04-16",-0.04,767900,{"date":1114,"open":1115,"high":1028,"low":924,"close":449,"change":1085,"percent_change":1116,"volume":1070,"transactions":9,"vwap":449},"2026-04-15",19.030001,-2.17,{"date":1118,"open":918,"high":594,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-14",18.37,19.34,0.76,4.09,682200,{"date":1125,"open":904,"high":1126,"low":1127,"close":316,"change":34,"percent_change":1106,"volume":1128,"transactions":9,"vwap":316},"2026-04-13",18.64,17.93,686000,{"date":1130,"open":372,"high":1029,"low":1131,"close":1132,"change":248,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-10",18.12,18.39,-0.59,631700,{"date":1136,"open":1131,"high":856,"low":1137,"close":909,"change":375,"percent_change":1138,"volume":1139,"transactions":9,"vwap":909},"2026-04-09",17.92,2.1,648100,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1131,"change":385,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1131},"2026-04-08",18.4,19.02,17.95,3.78,818900,{"date":1148,"open":955,"high":382,"low":1149,"close":842,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":842},"2026-04-07",17.17,-0.76,-4.17,853100,{"date":1154,"open":982,"high":308,"low":265,"close":1155,"change":888,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-06",18.22,3.94,972400,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-02",17.5,17.8,17.1,17.53,-0.35,-1.96,782300,{"date":1168,"open":1010,"high":1169,"low":298,"close":1016,"change":194,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1016},"2026-04-01",18.35,-0.94,822300,{"date":1173,"open":1142,"high":909,"low":245,"close":1174,"change":49,"percent_change":215,"volume":1175,"transactions":9,"vwap":1174},"2026-03-31",18.049999,874200,{"date":1177,"open":276,"high":1178,"low":1179,"close":899,"change":309,"percent_change":117,"volume":1180,"transactions":9,"vwap":899},"2026-03-30",18.49,17.97,906000,{"date":1182,"open":306,"high":347,"low":1179,"close":337,"change":1164,"percent_change":1183,"volume":1184,"transactions":9,"vwap":337},"2026-03-27",-1.9,762600,{"date":1186,"open":296,"high":849,"low":1187,"close":383,"change":328,"percent_change":1188,"volume":1189,"transactions":9,"vwap":383},"2026-03-26",18.059999,0.49,694400,{"date":1191,"open":519,"high":1192,"low":1193,"close":296,"change":17,"percent_change":90,"volume":1194,"transactions":9,"vwap":296},"2026-03-25",18.97,18.030001,654700,{"date":1196,"open":383,"high":1197,"low":1198,"close":1199,"change":248,"percent_change":1133,"volume":1200,"transactions":9,"vwap":1199},"2026-03-24",18.71,18.28,18.46,657800,{"date":1202,"open":911,"high":1015,"low":1203,"close":863,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":863},"2026-03-23",17.69,1.36,7.9,1100800,{"date":1208,"open":255,"high":1209,"low":968,"close":1210,"change":728,"percent_change":309,"volume":1211,"transactions":9,"vwap":1210},"2026-03-20",17.24,17.21,2238600,{"date":1213,"open":1214,"high":911,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-19",17.58,16.85,17.22,-0.48,-2.71,945900,{"date":1221,"open":1179,"high":306,"low":278,"close":962,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":962},"2026-03-18",-0.4,-2.21,896700,{"date":1226,"open":1179,"high":1227,"low":1179,"close":286,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":286},"2026-03-17",18.43,0.3,1.69,641600,{"date":1232,"open":335,"high":448,"low":1233,"close":1161,"change":299,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1161},"2026-03-16",17.71,-2.73,1008800,{"date":1237,"open":820,"high":849,"low":1009,"close":335,"change":441,"percent_change":376,"volume":1238,"transactions":9,"vwap":335},"2026-03-13",879200,{"date":1240,"open":306,"high":306,"low":982,"close":1127,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1127},"2026-03-12",-0.37,-2.02,1300700,{"date":1245,"open":414,"high":470,"low":1174,"close":335,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":335},"2026-03-11",-0.95,-4.94,948800,{"date":1250,"open":1192,"high":855,"low":863,"close":518,"change":289,"percent_change":1251,"volume":1252,"transactions":9,"vwap":518},"2026-03-10",0.89,1009900,{"date":1254,"open":403,"high":403,"low":953,"close":363,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":363},"2026-03-09",-0.58,-2.95,1046000,{"date":1259,"open":807,"high":807,"low":402,"close":1260,"change":1246,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-06",19.66,-4.61,694700,{"date":1264,"open":1265,"high":1266,"low":1267,"close":636,"change":1268,"percent_change":68,"volume":1269,"transactions":9,"vwap":636},"2026-03-05",20.38,21.02,20.25,0.01,665200,{"date":1271,"open":783,"high":1272,"low":564,"close":1273,"change":309,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-03-04",20.79,20.6,-0.29,665800,{"date":1277,"open":1278,"high":633,"low":1279,"close":1280,"change":857,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-03",20.21,19.72,20.66,-1.05,693800,{"date":1284,"open":624,"high":654,"low":583,"close":573,"change":1052,"percent_change":1285,"volume":1286,"transactions":9,"vwap":573},"2026-03-02",-2.66,802700,{"date":1288,"open":1289,"high":687,"low":792,"close":1290,"change":1255,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-02-27",21.6,21.45,-2.63,1006900,{"date":1294,"open":1295,"high":1296,"low":1297,"close":697,"change":1188,"percent_change":1298,"volume":1299,"transactions":9,"vwap":697},"2026-02-26",21.78,22.33,21.51,2.27,976600,{"date":1301,"open":1302,"high":687,"low":1303,"close":1304,"change":1305,"percent_change":1241,"volume":1306,"transactions":9,"vwap":1304},"2026-02-25",21.65,21.049999,21.54,-0.08,575800,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":451,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-02-24",21.5,21.88,21.28,21.62,1.22,821000,{"date":1316,"open":1317,"high":1317,"low":1095,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-02-23",22.72,21.36,-1.42,-6.23,980000,{"date":1323,"open":665,"high":1324,"low":734,"close":1325,"change":986,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-02-20",23.02,22.78,2.61,1734800,{"date":1329,"open":573,"high":1330,"low":656,"close":665,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":665},"2026-02-19",23.98,1.32,6.32,1797400,{"date":1335,"open":1336,"high":1337,"low":555,"close":573,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":573},"2026-02-18",20.19,21.21,0.68,3.37,1041000,{"date":1342,"open":583,"high":1343,"low":499,"close":1344,"change":248,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-02-17",20.4,20.2,-0.54,627300,{"date":1348,"open":1349,"high":583,"low":1076,"close":791,"change":893,"percent_change":1350,"volume":1351,"transactions":9,"vwap":791},"2026-02-13",19.98,2.42,524300,{"date":1353,"open":1090,"high":1267,"low":527,"close":547,"change":1023,"percent_change":985,"volume":1354,"transactions":9,"vwap":547},"2026-02-12",531800,{"date":1356,"open":777,"high":777,"low":584,"close":742,"change":279,"percent_change":1357,"volume":1358,"transactions":9,"vwap":742},"2026-02-11",-3.27,540400,{"date":1360,"open":1361,"high":1362,"low":785,"close":1363,"change":857,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-02-10",20.62,20.84,20.48,-1.06,460100,{"date":1367,"open":1368,"high":613,"low":1369,"close":777,"change":1370,"percent_change":942,"volume":1371,"transactions":9,"vwap":777},"2026-02-09",20.54,20.11,0.16,388300,{"date":1373,"open":1100,"high":1361,"low":508,"close":1368,"change":888,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1368},"2026-02-06",3.48,646600,{"date":1377,"open":1267,"high":1363,"low":855,"close":752,"change":269,"percent_change":1378,"volume":1379,"transactions":9,"vwap":752},"2026-02-05",-2.6,556600,{"date":1381,"open":1382,"high":1383,"low":752,"close":1265,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1265},"2026-02-04",19.95,20.52,0.7,3.56,694500,{"date":1388,"open":536,"high":564,"low":414,"close":582,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":582},"2026-02-03",-0.09,-0.46,842300,{"date":1393,"open":528,"high":423,"low":519,"close":1078,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1078},"2026-02-02",0.87,4.6,814500,{"date":1398,"open":871,"high":459,"low":1199,"close":345,"change":1228,"percent_change":1399,"volume":1400,"transactions":9,"vwap":345},"2026-01-30",1.61,1045600,{"date":1402,"open":1403,"high":848,"low":1178,"close":918,"change":521,"percent_change":1404,"volume":1405,"transactions":9,"vwap":918},"2026-01-29",18.91,-1.64,875200,{"date":1407,"open":855,"high":929,"low":1403,"close":1403,"change":1222,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1403},"2026-01-28",-2.07,472400,{"date":1411,"open":402,"high":422,"low":1412,"close":1413,"change":830,"percent_change":830,"volume":1414,"transactions":9,"vwap":1413},"2026-01-27",18.83,19.31,376200,{"date":1416,"open":801,"high":488,"low":917,"close":1413,"change":1023,"percent_change":985,"volume":1417,"transactions":9,"vwap":1413},"2026-01-26",457500,{"date":1419,"open":855,"high":764,"low":1420,"close":414,"change":194,"percent_change":1421,"volume":1422,"transactions":9,"vwap":414},"2026-01-23",19.14,-0.87,534600,{"date":1424,"open":582,"high":1425,"low":402,"close":545,"change":162,"percent_change":637,"volume":1426,"transactions":9,"vwap":545},"2026-01-22",19.9,592700,{"date":1428,"open":1429,"high":1425,"low":1430,"close":841,"change":471,"percent_change":787,"volume":1431,"transactions":9,"vwap":841},"2026-01-21",19.35,19.3,578400,{"date":1433,"open":929,"high":1434,"low":1435,"close":529,"change":1281,"percent_change":1436,"volume":1437,"transactions":9,"vwap":529},"2026-01-20",19.63,18.96,-5.21,800200,{"date":1439,"open":1440,"high":1440,"low":752,"close":1441,"change":49,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-01-16",20.22,20.15,0.2,507200,{"date":1445,"open":1446,"high":572,"low":1084,"close":1369,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1369},"2026-01-15",19.56,0.57,2.92,589300,{"date":1451,"open":401,"high":1078,"low":850,"close":488,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":488},"2026-01-14",-0.18,-0.91,808500,{"date":1456,"open":402,"high":1457,"low":391,"close":1279,"change":185,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1279},"2026-01-13",19.74,2.65,659600,{"date":1461,"open":1446,"high":1078,"low":1462,"close":930,"change":1064,"percent_change":1463,"volume":1464,"transactions":9,"vwap":930},"2026-01-12",18.79,-3.18,672900,{"date":1466,"open":1429,"high":1467,"low":372,"close":808,"change":1059,"percent_change":943,"volume":1468,"transactions":9,"vwap":808},"2026-01-09",20.08,781300,{"date":1470,"open":392,"high":433,"low":1010,"close":1143,"change":986,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1143},"2026-01-08",3.15,1008700,{"date":1474,"open":918,"high":1015,"low":962,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-01-07",18.44,-0.26,-1.39,941500,{"date":1480,"open":995,"high":1462,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-01-06",17.36,18.7,1.06,6.01,922500,{"date":1487,"open":997,"high":1003,"low":989,"close":954,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":954},"2026-01-05",0.29,1.67,773000,{"date":1492,"open":834,"high":1493,"low":975,"close":1494,"change":931,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-01-02",17.77,17.35,-1.2,641700,{"date":1498,"open":1499,"high":1493,"low":1160,"close":982,"change":728,"percent_change":309,"volume":1500,"transactions":9,"vwap":982},"2025-12-31",17.59,619900,{"date":1502,"open":1203,"high":1233,"low":266,"close":1503,"change":91,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2025-12-30",17.57,-1.13,531400,{"date":1507,"open":954,"high":1161,"low":842,"close":1493,"change":637,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1493},"2025-12-29",0.85,690500,{"date":1511,"open":1203,"high":285,"low":1163,"close":1512,"change":1111,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2025-12-26",17.62,-0.23,428900,{"date":1516,"open":1517,"high":278,"low":1517,"close":278,"change":830,"percent_change":830,"volume":1518,"transactions":9,"vwap":278},"2025-12-25",17.54,247964,{"date":1520,"open":1517,"high":1493,"low":1517,"close":278,"change":328,"percent_change":185,"volume":1521,"transactions":9,"vwap":278},"2025-12-24",248000,{"date":1523,"open":1524,"high":1525,"low":842,"close":1503,"change":415,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1503},"2025-12-23",17.73,17.94,-0.85,841600,{"date":1529,"open":1494,"high":1137,"low":996,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2025-12-22",17.72,0.4,2.31,826600,{"date":1535,"open":277,"high":910,"low":1536,"close":996,"change":1390,"percent_change":1537,"volume":1538,"transactions":9,"vwap":996},"2025-12-19",17.19,-2.59,1604500,{"date":1540,"open":1525,"high":392,"low":278,"close":288,"change":728,"percent_change":309,"volume":1541,"transactions":9,"vwap":288},"2025-12-18",778300,{"date":1543,"open":969,"high":1187,"low":1481,"close":1002,"change":17,"percent_change":595,"volume":1544,"transactions":9,"vwap":1002},"2025-12-17",892900,{"date":1546,"open":820,"high":392,"low":1002,"close":1137,"change":1547,"percent_change":925,"volume":1548,"transactions":9,"vwap":1137},"2025-12-16",-0.14,912200,{"date":1550,"open":905,"high":905,"low":955,"close":1187,"change":194,"percent_change":146,"volume":1551,"transactions":9,"vwap":1187},"2025-12-15",998800,{"date":1553,"open":365,"high":1482,"low":276,"close":1554,"change":117,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-12-12",18.23,-1.78,596100,{"date":1558,"open":1115,"high":488,"low":347,"close":315,"change":1390,"percent_change":1559,"volume":1560,"transactions":9,"vwap":315},"2025-12-11",-2.42,742000,{"date":1562,"open":276,"high":1563,"low":286,"close":1143,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1143},"2025-12-10",19.07,0.83,4.56,1063200,{"date":1568,"open":828,"high":307,"low":288,"close":1569,"change":1570,"percent_change":471,"volume":1571,"transactions":9,"vwap":1569},"2025-12-09",18.19,0.06,598600,{"date":1573,"open":878,"high":850,"low":1574,"close":1575,"change":595,"percent_change":913,"volume":1576,"transactions":9,"vwap":1575},"2025-12-08",17.98,18.13,1201000,{"date":1578,"open":372,"high":1579,"low":909,"close":1015,"change":548,"percent_change":787,"volume":1580,"transactions":9,"vwap":1015},"2025-12-05",19.09,592600,{"date":1582,"open":391,"high":478,"low":1583,"close":461,"change":1085,"percent_change":1584,"volume":1585,"transactions":9,"vwap":461},"2025-12-04",18.47,-2.22,647400,{"date":1587,"open":879,"high":1563,"low":879,"close":1435,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1435},"2025-12-03",0.92,5.1,604600,{"date":1592,"open":1575,"high":1593,"low":288,"close":879,"change":112,"percent_change":194,"volume":1594,"transactions":9,"vwap":879},"2025-12-02",18.24,561600,{"date":1596,"open":1016,"high":1119,"low":1597,"close":337,"change":637,"percent_change":737,"volume":1598,"transactions":9,"vwap":337},"2025-12-01",17.49,480300,{"date":1600,"open":1132,"high":1132,"low":955,"close":1137,"change":338,"percent_change":205,"volume":1601,"transactions":9,"vwap":1137},"2025-11-28",308200,{"date":1603,"open":820,"high":849,"low":820,"close":392,"change":1023,"percent_change":102,"volume":1128,"transactions":9,"vwap":392},"2025-11-26",{"date":1605,"open":1597,"high":871,"low":1606,"close":1593,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1593},"2025-11-25",17.48,0.74,4.23,844300,{"date":1611,"open":265,"high":288,"low":1612,"close":1160,"change":985,"percent_change":1447,"volume":1613,"transactions":9,"vwap":1160},"2025-11-24",17.15,1122100,{"date":1615,"open":1616,"high":278,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2025-11-21",16.38,16.35,17.4,1.12,6.88,885500,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":153,"percent_change":1619,"volume":1628,"transactions":9,"vwap":1627},"2025-11-20",16.19,16.46,16.02,16.28,944400,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1633,"change":729,"percent_change":521,"volume":1634,"transactions":9,"vwap":1633},"2025-11-19",16.25,15.82,16.1,675800,{"date":1636,"open":1631,"high":1637,"low":1638,"close":1639,"change":521,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-11-18",16.34,15.95,16.15,-1.88,636400,{"date":1643,"open":252,"high":1216,"low":1644,"close":1625,"change":299,"percent_change":1256,"volume":1645,"transactions":9,"vwap":1625},"2025-11-17",16.4,864100,{"date":1647,"open":1648,"high":267,"low":1649,"close":1650,"change":404,"percent_change":565,"volume":1651,"transactions":9,"vwap":1650},"2025-11-14",16.84,16.68,16.96,787800,{"date":1653,"open":997,"high":954,"low":1215,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-11-13",17.030001,-0.43,-2.46,686400,{"date":1659,"open":1517,"high":382,"low":1660,"close":842,"change":309,"percent_change":338,"volume":1661,"transactions":9,"vwap":842},"2025-11-12",17.42,894800,{"date":1663,"open":1664,"high":910,"low":1618,"close":995,"change":830,"percent_change":830,"volume":1665,"transactions":9,"vwap":995},"2025-11-11",17.55,737900,{"date":1667,"open":953,"high":1569,"low":1668,"close":995,"change":501,"percent_change":1669,"volume":1670,"transactions":9,"vwap":995},"2025-11-10",17.34,-1.57,808200,{"date":1672,"open":873,"high":856,"low":1002,"close":1161,"change":416,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1161},"2025-11-07",-4.15,1119400,{"date":1676,"open":488,"high":582,"low":849,"close":863,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":863},"2025-11-06",-1.27,-6.4,1081300,{"date":1681,"open":742,"high":1382,"low":1482,"close":808,"change":900,"percent_change":865,"volume":1682,"transactions":9,"vwap":808},"2025-11-05",970900,{"date":1684,"open":555,"high":1685,"low":1446,"close":1078,"change":258,"percent_change":1495,"volume":1686,"transactions":9,"vwap":1078},"2025-11-04",20.030001,803700,{"date":1688,"open":400,"high":1083,"low":374,"close":555,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":555},"2025-11-03",0.63,3.25,1546400,{"date":1693,"open":1694,"high":1100,"low":1069,"close":400,"change":49,"percent_change":1695,"volume":1696,"transactions":9,"vwap":400},"2025-10-31",19.37,0.21,1268700,{"date":1698,"open":1699,"high":1700,"low":871,"close":1120,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1120},"2025-10-30",22.17,22.94,-3.77,-16.31,2446700,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":668,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-10-29",23.6,23.89,22.87,23.11,-2.08,999000,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1706,"change":548,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1706},"2025-10-28",23.24,23.85,23.059999,1.37,876100,{"date":1720,"open":1721,"high":1722,"low":1325,"close":1723,"change":1724,"percent_change":1350,"volume":1725,"transactions":9,"vwap":1723},"2025-10-27",23,23.37,23.28,0.55,582700,{"date":1727,"open":1721,"high":1728,"low":1729,"close":1730,"change":728,"percent_change":1111,"volume":1731,"transactions":9,"vwap":1730},"2025-10-24",23.3,22.7,22.73,474900,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":809,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-10-23",22.44,23.01,22.34,22.74,1.11,690400,{"date":1741,"open":1742,"high":696,"low":1743,"close":1744,"change":1222,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-10-22",22.88,22.45,22.49,-1.75,495000,{"date":1748,"open":685,"high":1749,"low":685,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-10-21",22.96,22.89,0.52,2.32,507500,{"date":1755,"open":664,"high":1734,"low":1756,"close":685,"change":141,"percent_change":1757,"volume":1758,"transactions":9,"vwap":685},"2025-10-20",21.87,2.8,455800,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":102,"percent_change":185,"volume":1765,"transactions":9,"vwap":1764},"2025-10-17",21.61,21.98,21.3,21.76,486100,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1302,"change":16,"percent_change":1389,"volume":1771,"transactions":9,"vwap":1302},"2025-10-16",21.68,21.75,21.29,462600,{"date":1773,"open":1774,"high":678,"low":667,"close":1775,"change":809,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-10-15",21.53,21.67,1.17,549800,{"date":1779,"open":1780,"high":1289,"low":1780,"close":667,"change":893,"percent_change":1781,"volume":1782,"transactions":9,"vwap":667},"2025-10-14",20.5,2.29,545500,{"date":1784,"open":1272,"high":654,"low":1785,"close":1786,"change":185,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-10-13",20.59,20.94,2.5,666700,{"date":1790,"open":1770,"high":1775,"low":743,"close":646,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":646},"2025-10-10",-0.86,-4.04,790500,{"date":1795,"open":1290,"high":1796,"low":1797,"close":1770,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1770},"2025-10-09",21.66,21.12,-0.19,-0.88,453300,{"date":1802,"open":573,"high":1796,"low":1803,"close":1804,"change":1607,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-10-08",20.63,21.48,3.57,722400,{"date":1808,"open":697,"high":1809,"low":721,"close":656,"change":482,"percent_change":1810,"volume":1811,"transactions":9,"vwap":656},"2025-10-07",22.059999,-5.86,956000,{"date":1813,"open":707,"high":1700,"low":664,"close":697,"change":1045,"percent_change":1814,"volume":1815,"transactions":9,"vwap":697},"2025-10-06",-3.12,756900,{"date":1817,"open":705,"high":1818,"low":1819,"close":1737,"change":1111,"percent_change":1452,"volume":1820,"transactions":9,"vwap":1737},"2025-10-03",23.33,22.63,708200,{"date":1822,"open":1742,"high":1709,"low":1823,"close":1325,"change":1111,"percent_change":1452,"volume":1824,"transactions":9,"vwap":1325},"2025-10-02",22.65,649000,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":83,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-10-01",23.65,23.92,22.81,22.82,-3.43,955400,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":699,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-09-30",23.84,23.94,23.22,23.63,-2.48,744600,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":931,"percent_change":1791,"volume":1847,"transactions":9,"vwap":1846},"2025-09-29",24.67,24.74,24.040001,24.23,1235200,{"date":1849,"open":1850,"high":1851,"low":1715,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-09-26",23.96,24.5,24.44,0.46,1.92,843900,{"date":1857,"open":1858,"high":1858,"low":1859,"close":1330,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1330},"2025-09-25",24.76,23.88,-0.9,-3.62,667000,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-09-24",25.08,25.41,24.85,24.88,-0.27,-1.07,637900,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1164,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-09-23",25.63,26.08,25.12,25.15,-1.37,516400,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1884,"change":1364,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-09-22",26.4,25.48,25.5,-3.99,913300,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":925,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-09-19",27.39,27.46,26.3,26.56,-2.85,1174700,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-09-18",26.97,27.38,26.72,27.34,0.59,2.21,886200,{"date":1905,"open":1906,"high":173,"low":1907,"close":1908,"change":699,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-09-17",27.48,26.65,26.75,-2.19,714500,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1033,"percent_change":1106,"volume":1917,"transactions":9,"vwap":1916},"2025-09-16",27.2,27.41,26.95,27.35,1108200,{"date":1919,"open":1920,"high":1898,"low":1921,"close":1922,"change":795,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-09-15",26.12,25.91,27.07,8.19,1419300,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":299,"percent_change":1165,"volume":1931,"transactions":9,"vwap":1930},"2025-09-12",25.39,25.44,24.97,25.02,502200,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":865,"percent_change":216,"volume":1938,"transactions":9,"vwap":1937},"2025-09-11",25.17,25.59,24.95,25.52,745400,{"date":1940,"open":1876,"high":1941,"low":1942,"close":1934,"change":415,"percent_change":1133,"volume":1943,"transactions":9,"vwap":1934},"2025-09-10",25.45,24.93,590300,{"date":1945,"open":1929,"high":1946,"low":1942,"close":1947,"change":1389,"percent_change":1164,"volume":1948,"transactions":9,"vwap":1947},"2025-09-09",25.73,25.32,771300,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1866,"change":1268,"percent_change":49,"volume":1954,"transactions":9,"vwap":1866},"2025-09-08",25.47,25.7,24.89,811700,{"date":1956,"open":1957,"high":1958,"low":1953,"close":1959,"change":102,"percent_change":1960,"volume":1275,"transactions":9,"vwap":1959},"2025-09-05",25.46,25.76,25.4,0.43,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":62,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-09-04",25.030001,25.31,24.66,25.29,1.65,552100,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1868,"change":162,"percent_change":384,"volume":1974,"transactions":9,"vwap":1868},"2025-09-03",24.63,25.14,24.39,563600,{"date":1976,"open":1977,"high":1977,"low":1978,"close":1867,"change":136,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1867},"2025-09-02",25.25,24.75,-2.2,592900,{"date":1982,"open":1983,"high":1984,"low":1959,"close":1866,"change":919,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1866},"2025-08-29",25.81,26,-1.74,506600,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":931,"percent_change":83,"volume":1993,"transactions":9,"vwap":1992},"2025-08-28",25.92,26.2,25.54,25.86,653200,{"date":1995,"open":1996,"high":1997,"low":1991,"close":1998,"change":329,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-08-27",25.65,26.15,26.07,1.96,548200,{"date":2002,"open":2003,"high":1996,"low":2004,"close":2005,"change":786,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-08-26",25.2,25.16,25.57,1.43,656500,{"date":2009,"open":2010,"high":2011,"low":1843,"close":2012,"change":16,"percent_change":1305,"volume":2013,"transactions":9,"vwap":2012},"2025-08-25",25.18,25.38,25.21,483000,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":216,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-08-22",24.17,25.36,24.02,25.23,5.83,887200,{"date":2023,"open":2024,"high":1330,"low":2025,"close":1835,"change":91,"percent_change":604,"volume":2026,"transactions":9,"vwap":1835},"2025-08-21",23.72,23.58,416600,{"date":2028,"open":2029,"high":1858,"low":1835,"close":1845,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1845},"2025-08-20",24.41,-0.39,-1.6,538700,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":1960,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-08-19",24.1,25.07,24,24.43,1.79,584600,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2037,"change":638,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2037},"2025-08-18",23.35,24.059999,23.31,3.14,561200,{"date":2049,"open":1818,"high":2050,"low":2051,"close":2052,"change":830,"percent_change":830,"volume":2053,"transactions":9,"vwap":2052},"2025-08-15",23.44,22.99,23.27,611600,{"date":2055,"open":696,"high":2050,"low":1324,"close":2052,"change":1164,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2052},"2025-08-14",-1.48,502100,{"date":2059,"open":1823,"high":2060,"low":695,"close":2061,"change":127,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-08-13",23.78,23.62,4.37,683700,{"date":2065,"open":1289,"high":1823,"low":1289,"close":1819,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1819},"2025-08-12",1.24,5.8,684400,{"date":2070,"open":1761,"high":2071,"low":655,"close":2072,"change":1513,"percent_change":1364,"volume":2073,"transactions":9,"vwap":2072},"2025-08-11",21.8,21.39,781600,{"date":2075,"open":734,"high":2076,"low":2077,"close":1312,"change":1869,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1312},"2025-08-08",21.95,21.37,-1.23,936000,{"date":2081,"open":697,"high":1809,"low":1768,"close":734,"change":956,"percent_change":766,"volume":2082,"transactions":9,"vwap":734},"2025-08-07",757100,{"date":2084,"open":1309,"high":1764,"low":736,"close":1769,"change":215,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1769},"2025-08-06",1.02,894900,{"date":2088,"open":1318,"high":2089,"low":2090,"close":1774,"change":1228,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1774},"2025-08-05",21.55,21.11,1.41,1015400,{"date":2094,"open":2095,"high":2096,"low":2097,"close":655,"change":185,"percent_change":2098,"volume":2099,"transactions":9,"vwap":655},"2025-08-04",20.97,21.38,20.77,2.46,932500,{"date":2101,"open":2102,"high":778,"low":1101,"close":2103,"change":184,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-08-01",20.33,20.72,0.39,1727700,{"date":2107,"open":1929,"high":2108,"low":2109,"close":733,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":733},"2025-07-31",25.19,20.57,-3.72,-15.27,2075200,{"date":2114,"open":1963,"high":2115,"low":2116,"close":2117,"change":1222,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-07-30",25.040001,24.13,24.36,-1.62,824200,{"date":2121,"open":2019,"high":2019,"low":2122,"close":1858,"change":2030,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1858},"2025-07-29",24.65,-1.55,989600,{"date":2126,"open":2127,"high":2003,"low":2128,"close":1877,"change":900,"percent_change":1033,"volume":2129,"transactions":9,"vwap":1877},"2025-07-28",25.1,24.56,665900,{"date":2131,"open":2132,"high":1958,"low":2133,"close":1865,"change":760,"percent_change":1222,"volume":2134,"transactions":9,"vwap":1865},"2025-07-25",25.58,24.7,499800,{"date":2136,"open":1935,"high":2137,"low":1963,"close":2010,"change":912,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2010},"2025-07-24",26.35,-2.78,1209300,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":1967,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-07-23",24.48,25.96,24.27,25.9,6.8,706700,{"date":2149,"open":2150,"high":2151,"low":2060,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-07-22",23.87,24.31,24.25,0.62,2.62,567100,{"date":2157,"open":2122,"high":2158,"low":2061,"close":1838,"change":880,"percent_change":1357,"volume":2159,"transactions":9,"vwap":1838},"2025-07-21",24.83,458000,{"date":2161,"open":2162,"high":2162,"low":2163,"close":2038,"change":415,"percent_change":538,"volume":2164,"transactions":9,"vwap":2038},"2025-07-18",24.82,24.22,484300,{"date":2166,"open":2167,"high":2168,"low":1851,"close":2169,"change":565,"percent_change":1404,"volume":2170,"transactions":9,"vwap":2169},"2025-07-17",25.11,25.27,24.58,425200,{"date":2172,"open":2019,"high":1951,"low":2173,"close":2174,"change":760,"percent_change":1222,"volume":2175,"transactions":9,"vwap":2174},"2025-07-16",24.54,24.99,450800,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":1860,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-07-15",26.01,26.18,25.059999,25.09,-3.46,447500,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":1513,"percent_change":1799,"volume":2190,"transactions":9,"vwap":2189},"2025-07-14",26.049999,26.17,25.62,25.99,375600,{"date":2192,"open":2193,"high":2194,"low":1920,"close":2195,"change":530,"percent_change":779,"volume":2196,"transactions":9,"vwap":2195},"2025-07-11",26.52,26.81,26.22,453100,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":329,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-07-10",26.32,27.26,26.19,26.84,1.9,418600,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":956,"percent_change":935,"volume":2211,"transactions":9,"vwap":2210},"2025-07-09",26.51,26.54,25.85,26.34,729000,{"date":2213,"open":2145,"high":2214,"low":2132,"close":1990,"change":2215,"percent_change":1138,"volume":2216,"transactions":9,"vwap":1990},"2025-07-08",26.44,0.54,532700,{"date":2218,"open":1920,"high":2219,"low":2220,"close":2221,"change":366,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-07-07",26.42,25.51,25.66,-2.62,433300,{"date":2225,"open":2207,"high":2226,"low":1990,"close":2137,"change":49,"percent_change":637,"volume":2227,"transactions":9,"vwap":2137},"2025-07-03",26.66,246700,{"date":2229,"open":2145,"high":2219,"low":2230,"close":2231,"change":2104,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-07-02",25.82,26.31,1.5,460400,{"date":2235,"open":2236,"high":2237,"low":2238,"close":1989,"change":1059,"percent_change":2239,"volume":2240,"transactions":9,"vwap":1989},"2025-07-01",25,26.89,24.91,3.27,649900,{"date":2242,"open":1884,"high":1935,"low":2036,"close":2127,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2127},"2025-06-30",-0.38,-1.49,505800,{"date":2247,"open":1972,"high":1883,"low":1953,"close":1883,"change":1447,"percent_change":1781,"volume":2248,"transactions":9,"vwap":1883},"2025-06-27",1964700,{"date":2250,"open":1858,"high":1942,"low":2251,"close":2238,"change":441,"percent_change":948,"volume":2252,"transactions":9,"vwap":2238},"2025-06-26",24.35,614600,{"date":2254,"open":1867,"high":2236,"low":2151,"close":2173,"change":1222,"percent_change":2031,"volume":2255,"transactions":9,"vwap":2173},"2025-06-25",609400,{"date":2257,"open":2117,"high":1963,"low":2258,"close":2259,"change":2085,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-06-24",24.07,24.94,4.26,631600,{"date":2263,"open":2264,"high":2265,"low":2266,"close":1828,"change":204,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1828},"2025-06-23",24.08,24.33,23.17,-1.24,623700,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2163,"change":1111,"percent_change":977,"volume":2274,"transactions":9,"vwap":2163},"2025-06-20",24.62,24.71,24.2,847400,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":729,"percent_change":931,"volume":2281,"transactions":9,"vwap":2280},"2025-06-18",24.15,24.78,24.14,24.26,522600,{"date":2283,"open":2284,"high":2236,"low":2285,"close":2151,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2151},"2025-06-17",24.84,24.28,-1.26,-4.93,468200,{"date":2290,"open":2108,"high":2291,"low":2128,"close":2005,"change":576,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2005},"2025-06-16",25.72,4.62,661200,{"date":2295,"open":1937,"high":2296,"low":2297,"close":1852,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":1852},"2025-06-13",25.94,24.32,-1.46,-5.64,620000,{"date":2302,"open":2189,"high":2303,"low":2304,"close":2145,"change":2030,"percent_change":2056,"volume":2305,"transactions":9,"vwap":2145},"2025-06-12",26.21,25.78,571100,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-06-11",27.040001,27.19,26.11,26.29,-0.55,-2.05,596900,{"date":2316,"open":2178,"high":2237,"low":2317,"close":2202,"change":1394,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2202},"2025-06-10",25.89,3.35,558000,{"date":2321,"open":2322,"high":2179,"low":1935,"close":2323,"change":1724,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-06-09",25.69,25.97,2.16,471400,{"date":2327,"open":2328,"high":1941,"low":2162,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-06-06",24.9,25.42,0.94,3.84,492700,{"date":2334,"open":2277,"high":1965,"low":1845,"close":2142,"change":471,"percent_change":1717,"volume":2335,"transactions":9,"vwap":2142},"2025-06-05",453900,{"date":2337,"open":2151,"high":2338,"low":2258,"close":2277,"change":1547,"percent_change":1255,"volume":2339,"transactions":9,"vwap":2277},"2025-06-04",24.55,507800,{"date":2341,"open":2342,"high":2251,"low":2342,"close":2343,"change":127,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-06-03",23.48,24.29,4.25,584900,{"date":2347,"open":705,"high":2043,"low":2348,"close":1728,"change":786,"percent_change":2349,"volume":2350,"transactions":9,"vwap":1728},"2025-06-02",22.55,1.57,587400,{"date":2352,"open":2353,"high":2354,"low":2355,"close":1700,"change":1023,"percent_change":328,"volume":2356,"transactions":9,"vwap":1700},"2025-05-30",22.71,23.15,22.66,607400,{"date":2358,"open":2359,"high":1714,"low":2360,"close":2361,"change":729,"percent_change":857,"volume":2362,"transactions":9,"vwap":2361},"2025-05-29",23.09,22.69,22.92,481500,{"date":2364,"open":2365,"high":2366,"low":1325,"close":2367,"change":857,"percent_change":1246,"volume":2368,"transactions":9,"vwap":2367},"2025-05-28",23.18,23.26,22.97,424400,{"date":2370,"open":2371,"high":2372,"low":1750,"close":2373,"change":42,"percent_change":1040,"volume":2374,"transactions":9,"vwap":2373},"2025-05-27",23.23,23.46,23.19,548500,{"date":2376,"open":2377,"high":1716,"low":2378,"close":1742,"change":269,"percent_change":2379,"volume":2380,"transactions":9,"vwap":1742},"2025-05-23",22.59,22.53,-2.26,467000,{"date":2382,"open":2383,"high":2384,"low":1714,"close":2385,"change":481,"percent_change":1364,"volume":2386,"transactions":9,"vwap":2385},"2025-05-22",23.57,23.75,23.41,429100,{"date":2388,"open":2389,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-05-21",24.8,23.64,23.66,-1.21,-4.87,409300,{"date":2396,"open":2036,"high":2397,"low":1858,"close":2398,"change":415,"percent_change":699,"volume":2399,"transactions":9,"vwap":2398},"2025-05-20",25.28,24.87,325700,{"date":2401,"open":2402,"high":2403,"low":1852,"close":1930,"change":1389,"percent_change":405,"volume":2404,"transactions":9,"vwap":1930},"2025-05-19",24.6,25.22,277600,{"date":2406,"open":2407,"high":2408,"low":2389,"close":2167,"change":809,"percent_change":679,"volume":2409,"transactions":9,"vwap":2167},"2025-05-16",24.86,25.34,369300,{"date":2411,"open":2284,"high":2174,"low":2412,"close":2407,"change":1798,"percent_change":1150,"volume":2413,"transactions":9,"vwap":2407},"2025-05-15",24.64,284400,{"date":2415,"open":2416,"high":1983,"low":1930,"close":2417,"change":2418,"percent_change":2286,"volume":2419,"transactions":9,"vwap":2417},"2025-05-14",25.13,25.049999,-0.32,527100,{"date":2421,"open":1920,"high":1920,"low":2422,"close":2422,"change":1045,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-05-13",25.37,-2.72,412700,{"date":2426,"open":2427,"high":2428,"low":2429,"close":1875,"change":1350,"percent_change":2430,"volume":2431,"transactions":9,"vwap":1875},"2025-05-12",25.53,26.76,25.3,10.23,702800,{"date":2433,"open":1330,"high":2277,"low":2434,"close":2391,"change":338,"percent_change":1319,"volume":2435,"transactions":9,"vwap":2391},"2025-05-09",23.59,432300,{"date":2437,"open":2061,"high":2402,"low":2438,"close":2037,"change":836,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2037},"2025-05-08",23.49,3.72,453000,{"date":2442,"open":2443,"high":2443,"low":2051,"close":2444,"change":1452,"percent_change":416,"volume":2445,"transactions":9,"vwap":2444},"2025-05-07",24.21,23.14,589000,{"date":2447,"open":1835,"high":1707,"low":2448,"close":2449,"change":1526,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-05-06",23.29,23.32,-3.52,536700,{"date":2453,"open":2258,"high":2454,"low":2455,"close":2016,"change":1268,"percent_change":49,"volume":2456,"transactions":9,"vwap":2016},"2025-05-05",24.69,23.71,603900,{"date":2458,"open":2459,"high":1971,"low":1838,"close":2460,"change":1853,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-05-02",23.74,24.16,1.94,762700,{"date":2464,"open":2465,"high":1715,"low":1775,"close":2466,"change":2467,"percent_change":529,"volume":2468,"transactions":9,"vwap":2466},"2025-05-01",22.39,23.7,3.8,1613400,{"date":2470,"open":2102,"high":1343,"low":2471,"close":1425,"change":249,"percent_change":2472,"volume":1533,"transactions":9,"vwap":1425},"2025-04-30",19.69,-3.16,{"date":2474,"open":735,"high":721,"low":585,"close":2475,"change":1389,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-04-29",20.55,-0.44,399900,{"date":2479,"open":783,"high":776,"low":646,"close":733,"change":328,"percent_change":970,"volume":1765,"transactions":9,"vwap":733},"2025-04-28",{"date":2481,"open":1273,"high":792,"low":750,"close":2475,"change":194,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2475},"2025-04-25",-0.82,368600,{"date":2485,"open":2475,"high":624,"low":2486,"close":2103,"change":471,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2103},"2025-04-24",20.26,1.62,423300,{"date":2490,"open":563,"high":1769,"low":807,"close":2491,"change":415,"percent_change":595,"volume":2492,"transactions":9,"vwap":2491},"2025-04-23",20.39,441300,{"date":177,"open":1336,"high":1362,"low":2494,"close":1368,"change":865,"percent_change":787,"volume":2495,"transactions":9,"vwap":1368},20.13,473500]