[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CXW":3,"homepage-market-summary":31,"stock-historical-CXW":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CXW","2026-10-02",{"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},"CoreCivic, Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","CoreCivic Inc is an owner and operator of private prisons and detention centers in the United States. It operates in three segments: Safety, Community, and Properties. The Community segment owns and operates residential reentry centers. The Properties segment owns properties for lease to third parties and government agencies. The vast majority of the company's revenue comes from the CoreCivic Safety segment which consists of correctional and detention facilities that are owned, or controlled via a long-term lease, and managed by the company, as well as those correctional and detention facilities owned by third parties but managed by CoreCivic.","13,651","Brentwood, TN",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},33.43,32.69,34.14,32.62,32.49,0.94,2.89,1658129.994592,26955,33.6697,36.55,15.74,1247011.6850599,85,7350,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},1169974,427040621.264975,54.27,"2025-04-22",[182,183,191,202,212,223,234,245,256,267,278,288,298,308,319,330,339,349,359,369,380,389,400,411,422,432,442,452,462,472,481,491,500,509,518,527,537,545,555,563,574,584,594,603,612,621,632,642,653,663,674,685,695,705,713,721,727,735,742,748,756,764,772,781,789,796,803,811,819,828,836,842,849,857,865,873,881,889,897,904,912,921,929,938,946,955,963,970,979,988,995,1000,1007,1014,1021,1027,1032,1039,1047,1055,1062,1070,1079,1087,1094,1101,1109,1117,1124,1131,1137,1142,1150,1158,1166,1172,1179,1186,1193,1199,1202,1209,1214,1219,1225,1232,1238,1245,1254,1262,1269,1276,1284,1290,1296,1302,1309,1313,1317,1324,1333,1341,1349,1358,1365,1372,1381,1389,1395,1403,1411,1417,1422,1430,1439,1445,1453,1459,1466,1472,1479,1485,1490,1496,1502,1507,1513,1517,1524,1531,1539,1545,1549,1554,1560,1564,1569,1576,1584,1589,1594,1597,1601,1607,1611,1617,1621,1628,1635,1644,1650,1655,1659,1664,1668,1673,1678,1684,1689,1695,1699,1703,1707,1712,1716,1719,1723,1727,1731,1735,1739,1745,1751,1756,1761,1768,1775,1782,1788,1795,1804,1813,1819,1825,1829,1835,1842,1848,1853,1856,1861,1864,1869,1874,1878,1881,1884,1887,1891,1895,1902,1908,1913,1918,1924,1928,1932,1937,1941,1944,1948,1952,1959,1962,1968,1973,1980,1988,1993,1999,2004,2008,2013,2017,2023,2027,2032,2037,2042,2046,2053,2057,2062,2066,2069,2073,2077,2082,2087,2091,2096,2100,2103,2108,2114,2118,2121,2126,2130,2133,2138,2144,2148,2152,2156,2161,2165,2170,2173,2177,2182,2185,2189,2193,2199,2204,2209,2216,2221,2226,2233,2238,2244,2249,2255,2262,2266,2269,2273,2276,2281,2284,2287,2291,2295,2300,2305,2308,2313,2318,2325,2330,2336,2341,2344,2349,2355,2360,2364,2369,2374,2379,2384,2389,2396,2403,2409,2412,2416,2420,2426,2430,2433,2439,2444,2448,2454,2459,2465,2471,2477,2481,2487,2490,2493],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":185,"low":186,"close":20,"change":187,"percent_change":160,"volume":188,"transactions":189,"vwap":190},"2026-10-01",33.28,31.96,0.24,2507933.510228,24571,32.5846,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",32.65,33.25,32.14,32.25,-0.42,-1.29,1805016.476259,21302,32.4529,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":82,"volume":209,"transactions":210,"vwap":211},"2026-09-29",31.57,32.79,31.49,32.67,0.98,2511060.727557,24380,32.4819,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",32.05,33.18,30.66,31.69,-0.44,-1.37,2477697.581908,31813,31.535,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",32.91,33.9,31.33,32.13,-2.23,-6.49,2901834.21199,34145,32.3229,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",32.15,34.625,32.07,34.36,2.08,6.44,2620336.188988,28423,34.1942,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",31.29,32.76,30.55,32.28,0.81,2.57,1771837.645209,21973,32.0086,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",32.63,33,30.7,31.47,-0.94,-2.9,2420735.254145,30346,31.4078,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",35.01,35.385,32.29,32.41,-2.82,-8,1999223.445067,22857,32.7756,{"date":279,"open":280,"high":26,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",35.92,35.09,35.23,-0.31,-0.87,3659419.347733,29610,35.5389,{"date":289,"open":290,"high":291,"low":290,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",35.02,35.6,35.54,0.61,1.75,1665757.440943,18502,35.4232,{"date":299,"open":269,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",35.76,34.76,34.93,-0.45,-1.27,2296813.50305,20633,35.0714,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",34.34,36.07,33.71,35.38,1.15,3.36,1797710.394123,23262,35.3625,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",34.75,35.2599,34.041,34.23,-0.7,-2,1355200.580695,17665,34.3545,{"date":331,"open":332,"high":333,"low":332,"close":302,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",34.02,35.07,0.52,1.51,3536262.837547,16943,34.905,{"date":340,"open":341,"high":342,"low":343,"close":341,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",34.41,34.68,34.125,0.04,0.12,2259890.640563,21309,34.4193,{"date":350,"open":281,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",35.3,33.73,34.37,-0.68,-1.94,2182204.58648,24231,34.4431,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":208,"volume":366,"transactions":367,"vwap":368},"2026-09-08",34.49,35.26,34.17,35.05,0.34,1838066.529393,20371,34.9445,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",33.46,34.86,33.15,34.71,1.05,3.12,1038311.815369,18543,34.4535,{"date":381,"open":382,"high":383,"low":250,"close":384,"change":375,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",32.31,34.15,33.66,3.22,1690935.941131,16827,33.7125,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",32.87,33.31,32.1692,32.61,-0.11,-0.34,846147.441863,16213,32.6968,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",33.44,33.45,31.73,32.72,-0.5,-1.51,2194827.832075,20464,32.5607,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",33.51,33.99,33.06,33.22,-0.59,-1.75,1194270.061724,15613,33.3465,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":108,"volume":429,"transactions":430,"vwap":431},"2026-08-28",33.85,34.3948,33.64,33.81,0.02,1779876.977394,18031,33.9638,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":417,"volume":439,"transactions":440,"vwap":441},"2026-08-27",33.49,33.96,32.95,33.79,-0.2,1484118.639768,17069,33.6362,{"date":443,"open":444,"high":445,"low":446,"close":414,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",33.13,34.16,32.985,0.85,2.56,1917959.702978,21980,33.9065,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":325,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",33.72,33.92,32.83,33.14,-2.07,987372.383604,15666,33.1709,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":406,"volume":469,"transactions":470,"vwap":471},"2026-08-24",34.01,34.5,33.7,33.84,-0.17,1349769.43145,20684,34.0517,{"date":473,"open":466,"high":474,"low":475,"close":464,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",34.05,33.05,0.5,1.49,2437897.390189,27427,33.819,{"date":482,"open":483,"high":484,"low":485,"close":413,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",32,33.6,31.85,1.52,4.75,1727334.680157,22042,33.1512,{"date":492,"open":493,"high":493,"low":494,"close":495,"change":496,"percent_change":304,"volume":497,"transactions":498,"vwap":499},"2026-08-19",32.53,31.01,31.99,-0.41,1133973.444152,15994,31.696,{"date":501,"open":502,"high":402,"low":382,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",33.38,32.4,-1.18,-3.51,1084604.961303,15326,32.6934,{"date":510,"open":371,"high":474,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",33.07,33.58,0.76,2.32,1773328.994249,23987,33.6127,{"date":519,"open":520,"high":415,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",31.56,32.82,1.22,3.86,1803423.482309,25092,32.39,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":326,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",33.53,34.06,31.515,31.6,-5.95,1821847.197652,25118,32.6716,{"date":538,"open":226,"high":539,"low":540,"close":484,"change":541,"percent_change":262,"volume":542,"transactions":543,"vwap":544},"2026-08-12",34.66,32.995,-0.32,2921567.323635,30949,33.6178,{"date":546,"open":547,"high":548,"low":549,"close":455,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",33.19,34.43,32.66,0.92,2.79,1724028.986232,17678,33.8198,{"date":556,"open":557,"high":372,"low":558,"close":259,"change":39,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-10",33.97,32.93,2.26,1629285.158265,24735,33.7177,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",32.34,32.77,31.76,32.27,0.03,0.09,803641.319871,14243,32.3509,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":103,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-06",28.82,34,28.5,32.24,3.23,2609345.545334,32130,32.4107,{"date":585,"open":586,"high":503,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-05",30.97,30.54,31.23,1.08,3.58,2567449.620156,25265,31.1994,{"date":595,"open":596,"high":597,"low":596,"close":598,"change":599,"percent_change":406,"volume":600,"transactions":601,"vwap":602},"2026-08-04",29.87,30.58,30.15,-0.15,842210.675422,11008,30.1697,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":128,"percent_change":83,"volume":609,"transactions":610,"vwap":611},"2026-08-03",29.74,30.815,29.708,30.3,687011.758544,11498,30.366,{"date":613,"open":614,"high":249,"low":615,"close":616,"change":617,"percent_change":365,"volume":618,"transactions":619,"vwap":620},"2026-07-31",29.93,29.53,29.9,0.1,1064589.573041,13057,29.8803,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-30",29.78,30.09,29.46,29.8,0.05,0.17,620711.607468,13379,29.7698,{"date":633,"open":216,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-29",30.795,29.67,29.75,-0.88,-2.87,725228.160961,13409,30.0563,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-28",30.99,31.525,30.56,30.63,-0.58,-1.86,660461.761093,10658,30.7784,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":303,"volume":660,"transactions":661,"vwap":662},"2026-07-27",31.61,31.71,30.92,31.21,-0.14,996912.090173,12661,31.2352,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-24",31.81,32.54,31.25,31.35,-0.3,-0.95,589954.631,11562,31.6823,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-23",31.7,32.3147,31.042,31.65,-0.53,-1.65,1456314.102965,14102,31.6379,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":617,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-22",32.1,32.47,31.6105,32.18,0.31,941642.796828,13308,32.0476,{"date":696,"open":236,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-21",32.6883,31.62,32.08,0.23,0.72,846331.431315,15070,32.0628,{"date":706,"open":216,"high":707,"low":216,"close":485,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-20",32.2,1.2,3.92,874403.448835,17099,31.864,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-07-17",30.32,30.75,30.059999,30.65,0,983400,{"date":722,"open":247,"high":723,"low":724,"close":718,"change":218,"percent_change":725,"volume":726,"transactions":9,"vwap":718},"2026-07-16",31.59,30.61,-1.42,832200,{"date":728,"open":729,"high":532,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-15",31.43,31.02,31.09,-0.27,-0.86,1008400,{"date":736,"open":698,"high":737,"low":667,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-14",31.88,31.36,-0.07,-0.22,821800,{"date":743,"open":483,"high":744,"low":644,"close":729,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":729},"2026-07-13",32.3,-0.46,-1.44,853400,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":293,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-10",31.2,31.97,31.1,31.89,1.95,753500,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":138,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-07-09",30.8,31.78,30.72,31.28,2.16,1464900,{"date":765,"open":766,"high":647,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-08",29.059999,28.7,30.62,1.32,4.51,1620800,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-07",31,31.82,29.1,29.3,-1.12,-3.68,1779500,{"date":782,"open":744,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-06",32.6,29.58,30.42,-0.61,-1.97,2758800,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":428,"percent_change":108,"volume":795,"transactions":9,"vwap":794},"2026-07-02",31.07,31.66,30.45,31.030001,794300,{"date":797,"open":798,"high":799,"low":785,"close":494,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":494},"2026-07-01",30.67,31.55,0.63,2.07,1412500,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":570,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-30",30.17,30.85,29.63,30.38,0.3,1585400,{"date":812,"open":813,"high":814,"low":717,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-29",30.82,31.049999,30.29,-0.48,-1.56,1174500,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-26",30.27,30.95,29.55,30.77,1.39,4.73,2646400,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":197,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-25",29.73,29.86,29.030001,29.38,-1.41,1094200,{"date":837,"open":838,"high":839,"low":807,"close":626,"change":840,"percent_change":187,"volume":841,"transactions":9,"vwap":626},"2026-06-24",30.02,30.4,0.07,1278300,{"date":843,"open":844,"high":824,"low":845,"close":830,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":830},"2026-06-23",29.47,29.16,0.08,0.27,1886600,{"date":850,"open":851,"high":793,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-22",28.75,28.62,29.65,0.75,2.6,1887300,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":39,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-18",28.23,28.96,27.91,28.9,2.59,2773600,{"date":866,"open":867,"high":852,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-17",27.85,27.46,28.17,0.29,1.04,1704700,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":128,"volume":880,"transactions":9,"vwap":878},"2026-06-16",27.78,27.98,26.87,27.88,0.11,1246300,{"date":882,"open":883,"high":867,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-15",26.72,26.56,27.77,0.67,2.47,1493900,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":123,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-12",26.7,27.2,26.4,27.1,0.93,924000,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":128,"percent_change":335,"volume":903,"transactions":9,"vwap":902},"2026-06-11",26.45,27.29,26.29,26.85,1373700,{"date":905,"open":906,"high":907,"low":908,"close":899,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":899},"2026-06-10",25.26,26.97,25.08,1.27,5.04,2276400,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-09",24.95,25.4,24.56,25.18,0.46,1.86,1466600,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":335,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-08",23.27,24.94,23,24.72,6.51,1735700,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-05",23.059999,23.43,22.74,23.21,0.15,0.65,827000,{"date":939,"open":940,"high":941,"low":942,"close":931,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":931},"2026-06-04",22,23.1,21.85,1.35,6.22,1369600,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-03",21.21,21.9,21.13,21.71,0.36,1.69,736300,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":138,"volume":962,"transactions":9,"vwap":960},"2026-06-02",21,21.81,20.97,21.35,0.14,935300,{"date":964,"open":957,"high":965,"low":966,"close":948,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":948},"2026-06-01",21.45,20.77,0.13,0.62,771300,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-29",21.49,21.69,21.030001,21.08,-0.69,-3.17,1259200,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-28",21.049999,21.79,20.86,21.77,0.58,2.74,722600,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":719,"percent_change":719,"volume":994,"transactions":9,"vwap":993},"2026-05-27",21.54,21.74,21.040001,21.19,674500,{"date":996,"open":997,"high":958,"low":998,"close":993,"change":283,"percent_change":746,"volume":999,"transactions":9,"vwap":993},"2026-05-26",21.33,21.09,1583100,{"date":1001,"open":992,"high":1002,"low":1003,"close":1004,"change":148,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-22",21.63,21.02,21.5,1.8,661200,{"date":1008,"open":993,"high":1009,"low":1010,"close":1011,"change":732,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-21",21.89,21.1,21.12,-1.26,865700,{"date":1015,"open":992,"high":1016,"low":1017,"close":1018,"change":148,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-20",21.42,20.79,21.39,1.81,746300,{"date":1022,"open":957,"high":993,"low":1023,"close":1024,"change":113,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-19",20.74,21.01,-0.05,631700,{"date":1028,"open":1023,"high":1029,"low":1023,"close":1003,"change":1030,"percent_change":943,"volume":1031,"transactions":9,"vwap":1003},"2026-05-18",21.37,0.28,719400,{"date":1033,"open":993,"high":1034,"low":1035,"close":1023,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1023},"2026-05-15",21.31,20.51,-0.51,-2.4,1609400,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":936,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-14",20.82,21.51,20.55,21.25,3.16,1105900,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":47,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-05-13",19.38,20.68,19.31,20.6,5.1,1079700,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":834,"volume":1061,"transactions":9,"vwap":1059},"2026-05-12",19.87,19.35,19.6,-0.28,1086400,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":303,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-05-11",20.28,20.72,19.82,19.88,-2.21,1458400,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-08",21.59,22.09,20.31,20.33,-1.49,-6.83,1979400,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":936,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-05-07",21.6,22.2,20.3,21.82,3.07,2920500,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1091,"change":294,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-05-06",19.76,21.52,21.17,9.01,1861600,{"date":1095,"open":1096,"high":1083,"low":1097,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-05",20.2,19.42,-0.73,-3.62,1229700,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-04",20.44,19.99,20.15,-0.43,-2.09,607000,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":345,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-05-01",20.64,20.7,20.25,20.58,0.59,636500,{"date":1118,"open":1119,"high":1065,"low":1083,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-30",20.48,20.46,-0.08,-0.39,613600,{"date":1125,"open":1126,"high":1127,"low":1103,"close":1128,"change":1129,"percent_change":599,"volume":1130,"transactions":9,"vwap":1128},"2026-04-29",20.57,20.69,20.54,-0.03,412500,{"date":1132,"open":1133,"high":1052,"low":1134,"close":1126,"change":143,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1126},"2026-04-28",20.38,20.21,1.58,502600,{"date":1138,"open":1139,"high":1112,"low":1134,"close":1113,"change":1140,"percent_change":304,"volume":1141,"transactions":9,"vwap":1113},"2026-04-27",20.36,-0.26,507700,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1035,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1035},"2026-04-24",20,20.83,19.93,0.47,2.35,783700,{"date":1151,"open":1152,"high":1127,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-23",20.42,20.02,20.040001,-0.37,-1.81,441300,{"date":1159,"open":1127,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-22",20.89,20.24,20.41,-0.16,-0.78,965300,{"date":1167,"open":1112,"high":1168,"low":1169,"close":1126,"change":1025,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1126},"2026-04-21",20.87,20.43,-0.24,506800,{"date":1173,"open":1162,"high":1174,"low":1175,"close":1176,"change":628,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-20",20.75,20.27,20.62,0.83,1160900,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1183,"change":700,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-17",20.23,20.59,20.45,1.14,982100,{"date":1187,"open":1188,"high":1074,"low":1189,"close":1190,"change":961,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-16",20.09,19.97,20.22,0.7,710600,{"date":1194,"open":1195,"high":1120,"low":1196,"close":1197,"change":967,"percent_change":936,"volume":1198,"transactions":9,"vwap":1197},"2026-04-15",19.95,19.83,20.08,661700,{"date":1200,"open":1146,"high":1074,"low":1057,"close":1195,"change":428,"percent_change":617,"volume":1201,"transactions":9,"vwap":1195},"2026-04-14",1349900,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1146,"change":1207,"percent_change":627,"volume":1208,"transactions":9,"vwap":1146},"2026-04-13",19.85,19.96,19.45,0.01,815700,{"date":1210,"open":1083,"high":1083,"low":1089,"close":1211,"change":669,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-10",19.92,-1.48,399200,{"date":1215,"open":1083,"high":1182,"low":1216,"close":1190,"change":1163,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1190},"2026-04-09",20.13,-0.79,525200,{"date":1220,"open":1134,"high":1221,"low":1222,"close":1133,"change":128,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1133},"2026-04-08",20.4,19.78,2,1101500,{"date":1226,"open":1227,"high":1075,"low":1228,"close":1229,"change":739,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-04-07",20.12,19.69,19.98,-0.35,676600,{"date":1233,"open":1234,"high":966,"low":1205,"close":1235,"change":745,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-06",20.61,20.049999,-2.24,1025700,{"date":1239,"open":1240,"high":1035,"low":1241,"close":1035,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1035},"2026-04-02",18.88,18.8,1.38,7.21,1099000,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-01",18.94,19.25,18.46,19.13,0.22,1.16,792300,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1163,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-03-31",19.15,19.32,18.69,18.91,-0.84,1170600,{"date":1263,"open":1097,"high":1264,"low":1265,"close":1266,"change":1155,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-30",19.51,18.95,19.07,-1.9,1000600,{"date":1270,"open":1271,"high":1222,"low":1272,"close":1273,"change":1230,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-03-27",19.43,19.33,19.44,-1.77,1299600,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":670,"volume":1283,"transactions":9,"vwap":1281},"2026-03-26",19.89,20.17,19.74,19.79,-0.19,995700,{"date":1285,"open":1286,"high":1103,"low":1287,"close":1229,"change":344,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1229},"2026-03-25",20.01,19.9,0.2,2334500,{"date":1291,"open":1043,"high":1052,"low":1278,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-24",19.94,-0.29,-1.43,2714600,{"date":1297,"open":1298,"high":1152,"low":1298,"close":1181,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1181},"2026-03-23",19.27,0.77,3.96,1468200,{"date":1303,"open":1304,"high":1304,"low":1305,"close":1306,"change":303,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-20",19.91,19.4,19.46,-2.26,4315000,{"date":1310,"open":1105,"high":1221,"low":1281,"close":1304,"change":283,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1304},"2026-03-19",-1.53,1144300,{"date":1314,"open":1235,"high":1065,"low":1222,"close":1190,"change":1315,"percent_change":669,"volume":1316,"transactions":9,"vwap":1190},"2026-03-18",-0.06,1492300,{"date":1318,"open":1319,"high":1074,"low":1320,"close":1064,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1064},"2026-03-17",19.1,19.08,1.28,6.74,2105100,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-16",18.23,19.23,17.97,19,0.79,4.34,1547900,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":580,"volume":1340,"transactions":9,"vwap":1338},"2026-03-13",17.66,18.22,17.38,18.21,0.57,802900,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":935,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-03-12",17.31,17.88,17.22,17.64,0.86,747200,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-11",17.86,17.9,17.32,17.49,-0.23,-1.3,1065800,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":438,"percent_change":778,"volume":1364,"transactions":9,"vwap":1363},"2026-03-10",17.65,18.07,17.15,17.72,1132000,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":659,"percent_change":1164,"volume":1371,"transactions":9,"vwap":1370},"2026-03-09",17.89,18.01,17.44,17.92,943400,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-06",18.11,18.19,17.69,18.059999,-0.33,-1.79,824300,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":739,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-03-05",18.41,18.51,18.09,18.39,-0.38,714100,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1249,"change":345,"percent_change":936,"volume":1394,"transactions":9,"vwap":1249},"2026-03-04",18.5,18.62,18,745000,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":935,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-03-03",17.91,18.38,17.71,18.34,0.82,1519100,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1375,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1375},"2026-03-02",17.48,18.43,17.46,0.51,2.88,1296000,{"date":1412,"open":1413,"high":1352,"low":1414,"close":1415,"change":1288,"percent_change":1184,"volume":1416,"transactions":9,"vwap":1415},"2026-02-27",17.23,17.07,17.68,1076700,{"date":1418,"open":1413,"high":1419,"low":1420,"close":1405,"change":691,"percent_change":1019,"volume":1421,"transactions":9,"vwap":1405},"2026-02-26",17.58,17.11,1000500,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1191,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-02-25",16.5,17.27,16.24,17.17,4.25,1127200,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-24",16.14,16.6,16.09,16.47,0.26,1.6,1032100,{"date":1440,"open":1441,"high":1442,"low":27,"close":1443,"change":680,"percent_change":977,"volume":1444,"transactions":9,"vwap":1443},"2026-02-23",16.58,16.63,16.21,1522600,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-02-20",18.52,16.37,16.74,-1.92,-10.29,3068300,{"date":1454,"open":1455,"high":1241,"low":1249,"close":1456,"change":617,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-02-19",18.54,18.66,0.54,754400,{"date":1460,"open":1461,"high":1247,"low":1462,"close":1463,"change":1464,"percent_change":325,"volume":1465,"transactions":9,"vwap":1463},"2026-02-18",18.64,18.45,18.56,-0.13,762100,{"date":1467,"open":1327,"high":1468,"low":1469,"close":1258,"change":1355,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1258},"2026-02-17",19.3,18.35,-1.22,888400,{"date":1473,"open":1336,"high":1474,"low":1361,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-13",19.26,18.92,1.06,5.94,1829800,{"date":1480,"open":1206,"high":1228,"low":1481,"close":1351,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1351},"2026-02-12",16.16,-0.64,-3.46,2475100,{"date":1486,"open":1487,"high":1265,"low":1406,"close":1391,"change":1282,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1391},"2026-02-11",18.72,-1.02,663000,{"date":1491,"open":1492,"high":1493,"low":1456,"close":1258,"change":438,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1258},"2026-02-10",18.84,18.93,-1.06,507000,{"date":1497,"open":1498,"high":1493,"low":1469,"close":1499,"change":628,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-02-09",18.68,18.89,0.91,570800,{"date":1503,"open":1498,"high":1504,"low":1384,"close":1487,"change":570,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1487},"2026-02-06",18.85,0.48,2095800,{"date":1508,"open":1392,"high":1509,"low":1510,"close":1511,"change":1207,"percent_change":627,"volume":1512,"transactions":9,"vwap":1511},"2026-02-05",18.87,18.47,18.63,729100,{"date":1514,"open":1487,"high":1487,"low":1515,"close":1392,"change":1121,"percent_change":1106,"volume":1516,"transactions":9,"vwap":1392},"2026-02-04",18.31,840600,{"date":1518,"open":1386,"high":1519,"low":1520,"close":1519,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1519},"2026-02-03",18.7,18.27,0.19,1.03,948800,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1384,"change":1529,"percent_change":395,"volume":1530,"transactions":9,"vwap":1384},"2026-02-02",18.59,18.75,18.4,-0.02,1004300,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":740,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-01-30",18.6,18.78,18.44,18.53,-1.17,1058400,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1527,"change":1030,"percent_change":486,"volume":1544,"transactions":9,"vwap":1527},"2026-01-29",18.48,18.81,18.32,1160500,{"date":1546,"open":1456,"high":1456,"low":1547,"close":1510,"change":1282,"percent_change":1488,"volume":1548,"transactions":9,"vwap":1510},"2026-01-28",18.28,987600,{"date":1550,"open":1551,"high":1552,"low":1406,"close":1456,"change":719,"percent_change":719,"volume":1553,"transactions":9,"vwap":1456},"2026-01-27",18.61,18.77,1190700,{"date":1555,"open":1556,"high":1096,"low":1557,"close":1456,"change":834,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1456},"2026-01-26",20.16,18.12,-7.03,1813600,{"date":1561,"open":1153,"high":1096,"low":1229,"close":1562,"change":1315,"percent_change":669,"volume":1563,"transactions":9,"vwap":1562},"2026-01-23",20.07,354900,{"date":1565,"open":1205,"high":1566,"low":1205,"close":1216,"change":847,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1216},"2026-01-22",20.29,1.36,694400,{"date":1570,"open":1571,"high":1096,"low":1572,"close":1573,"change":283,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-01-21",20.14,19.63,19.86,-1.54,1033500,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1279,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1279},"2026-01-20",19.77,20.98,19.68,0.16,0.8,1861100,{"date":1585,"open":1586,"high":1197,"low":1587,"close":1286,"change":617,"percent_change":476,"volume":1588,"transactions":9,"vwap":1286},"2026-01-16",19.84,19.72,651200,{"date":1590,"open":1304,"high":1096,"low":1591,"close":1304,"change":1529,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1304},"2026-01-15",19.65,-0.1,655600,{"date":1595,"open":1229,"high":1227,"low":1206,"close":1146,"change":113,"percent_change":1025,"volume":1596,"transactions":9,"vwap":1146},"2026-01-14",832400,{"date":1598,"open":1216,"high":1096,"low":1304,"close":1292,"change":1170,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1292},"2026-01-13",-1.19,547600,{"date":1602,"open":1134,"high":1120,"low":1603,"close":1604,"change":1605,"percent_change":417,"volume":1606,"transactions":9,"vwap":1604},"2026-01-12",20.1,20.18,-0.12,697200,{"date":1608,"open":1280,"high":1075,"low":1280,"close":1083,"change":1115,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1083},"2026-01-09",2.99,881300,{"date":1612,"open":1613,"high":1089,"low":1492,"close":1614,"change":513,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-01-08",18.9,19.71,4.01,825100,{"date":1618,"open":1619,"high":1266,"low":1498,"close":1265,"change":113,"percent_change":1025,"volume":1620,"transactions":9,"vwap":1265},"2026-01-07",19.059999,691200,{"date":1622,"open":1273,"high":1206,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-01-06",18.57,18.96,-0.66,-3.36,843200,{"date":1629,"open":1630,"high":1586,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-05",18.97,19.62,0.6,3.15,687900,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-01-02",19.040001,19.09,18.86,19.02,-0.09,-0.47,649800,{"date":1645,"open":1646,"high":1248,"low":1647,"close":1648,"change":1529,"percent_change":1592,"volume":1649,"transactions":9,"vwap":1648},"2025-12-31",19.22,19.01,19.11,931100,{"date":1651,"open":1652,"high":1097,"low":1638,"close":1250,"change":740,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1250},"2025-12-30",19.28,-1.14,649100,{"date":1656,"open":1250,"high":1058,"low":1648,"close":1058,"change":967,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1058},"2025-12-29",0.68,580800,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1646,"change":345,"percent_change":800,"volume":1663,"transactions":9,"vwap":1646},"2025-12-26",19.049999,19.29,520200,{"date":1665,"open":1613,"high":1666,"low":1639,"close":1319,"change":879,"percent_change":985,"volume":1667,"transactions":9,"vwap":1319},"2025-12-24",19.19,329200,{"date":1669,"open":1248,"high":1670,"low":1265,"close":1671,"change":1230,"percent_change":1156,"volume":1672,"transactions":9,"vwap":1671},"2025-12-23",19.34,18.99,703400,{"date":1674,"open":1265,"high":1675,"low":1492,"close":1670,"change":1676,"percent_change":754,"volume":1677,"transactions":9,"vwap":1670},"2025-12-22",19.37,0.37,1003600,{"date":1679,"open":1680,"high":1059,"low":1493,"close":1630,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1630},"2025-12-19",19.47,-0.65,-3.31,2858300,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1631,"change":935,"percent_change":1299,"volume":1688,"transactions":9,"vwap":1631},"2025-12-18",19.56,19.81,781000,{"date":1690,"open":1493,"high":1691,"low":1613,"close":1680,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1680},"2025-12-17",19.55,0.45,2.37,898700,{"date":1696,"open":1697,"high":1306,"low":1630,"close":1640,"change":569,"percent_change":1581,"volume":1698,"transactions":9,"vwap":1640},"2025-12-16",19.14,878700,{"date":1700,"open":1647,"high":1701,"low":1639,"close":1671,"change":570,"percent_change":1505,"volume":1702,"transactions":9,"vwap":1671},"2025-12-15",19.2,1042400,{"date":1704,"open":1671,"high":1256,"low":1705,"close":1613,"change":1025,"percent_change":1140,"volume":1706,"transactions":9,"vwap":1613},"2025-12-12",18.82,838800,{"date":1708,"open":1456,"high":1709,"low":1541,"close":1265,"change":952,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1265},"2025-12-11",18.98,1.94,896300,{"date":1713,"open":1534,"high":1247,"low":1463,"close":1526,"change":1282,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1526},"2025-12-10",-1.01,1323900,{"date":1717,"open":1519,"high":1247,"low":1541,"close":1534,"change":1288,"percent_change":589,"volume":1718,"transactions":9,"vwap":1534},"2025-12-09",885200,{"date":1720,"open":1461,"high":1509,"low":1391,"close":1721,"change":1315,"percent_change":541,"volume":1722,"transactions":9,"vwap":1721},"2025-12-08",18.58,985000,{"date":1724,"open":1519,"high":1247,"low":1725,"close":1461,"change":569,"percent_change":1581,"volume":1726,"transactions":9,"vwap":1461},"2025-12-05",18.55,785000,{"date":1728,"open":1463,"high":1729,"low":1249,"close":1551,"change":1207,"percent_change":627,"volume":1730,"transactions":9,"vwap":1551},"2025-12-04",18.71,735900,{"date":1732,"open":1520,"high":1733,"low":1375,"close":1533,"change":143,"percent_change":294,"volume":1734,"transactions":9,"vwap":1533},"2025-12-03",18.65,878500,{"date":1736,"open":1557,"high":1383,"low":1737,"close":1547,"change":153,"percent_change":754,"volume":1738,"transactions":9,"vwap":1547},"2025-12-02",17.96,884400,{"date":1740,"open":1352,"high":1741,"low":1742,"close":1743,"change":1605,"percent_change":1625,"volume":1744,"transactions":9,"vwap":1743},"2025-12-01",18.25,17.87,17.93,816100,{"date":1746,"open":1747,"high":1557,"low":1747,"close":1748,"change":628,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-11-28",17.84,18.049999,0.95,492900,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1344,"change":1581,"percent_change":68,"volume":1755,"transactions":9,"vwap":1344},"2025-11-26",17.77,18.1,1405600,{"date":1757,"open":1369,"high":1747,"low":1758,"close":1363,"change":148,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1363},"2025-11-25",17.4,2.19,933600,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":847,"percent_change":1135,"volume":1767,"transactions":9,"vwap":1766},"2025-11-24",17.030001,17.43,17,17.34,1231700,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1414,"change":952,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1414},"2025-11-21",16.79,17.28,16.76,2.15,948500,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1025,"percent_change":669,"volume":1781,"transactions":9,"vwap":1780},"2025-11-20",16.77,17.2,16.61,16.71,1141200,{"date":1783,"open":1784,"high":1419,"low":1785,"close":1772,"change":800,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1772},"2025-11-19",16.1,16.08,3.91,2170400,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1790,"change":1641,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1790},"2025-11-18",16.13,16.34,15.95,-0.55,1031700,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-11-17",17.1,17.18,16.17,16.22,-0.97,-5.64,1145100,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-11-14",16.85,17.33,16.75,17.19,0.44,2.63,1185500,{"date":1814,"open":1815,"high":1816,"low":1780,"close":1808,"change":1378,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1808},"2025-11-13",17.01,17.13,-1.93,1279300,{"date":1820,"open":1821,"high":1369,"low":1822,"close":1823,"change":599,"percent_change":284,"volume":1824,"transactions":9,"vwap":1823},"2025-11-12",17.21,17.049999,17.08,1299400,{"date":1826,"open":1766,"high":1827,"low":1815,"close":1413,"change":740,"percent_change":1012,"volume":1828,"transactions":9,"vwap":1413},"2025-11-11",17.47,1325100,{"date":1830,"open":1831,"high":1515,"low":1369,"close":1832,"change":476,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-11-10",17.59,17.45,2.95,1821800,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1581,"percent_change":1749,"volume":1841,"transactions":9,"vwap":1840},"2025-11-07",16.7,16.96,16.28,16.95,1922600,{"date":1843,"open":1823,"high":1374,"low":1844,"close":1770,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1770},"2025-11-06",16.02,-1.85,-9.92,2642800,{"date":1849,"open":1386,"high":1647,"low":1850,"close":1461,"change":1851,"percent_change":1184,"volume":1852,"transactions":9,"vwap":1461},"2025-11-05",18.24,0.21,1100800,{"date":1854,"open":1705,"high":1492,"low":1515,"close":1406,"change":197,"percent_change":229,"volume":1855,"transactions":9,"vwap":1406},"2025-11-04",553100,{"date":1857,"open":1858,"high":1319,"low":1338,"close":1504,"change":143,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1504},"2025-11-03",18.49,1.73,925400,{"date":1862,"open":1469,"high":1456,"low":1336,"close":1536,"change":1851,"percent_change":314,"volume":1863,"transactions":9,"vwap":1536},"2025-10-31",1145700,{"date":1865,"open":1623,"high":1519,"low":1866,"close":1543,"change":396,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1543},"2025-10-30",18.2,-1.82,1018600,{"date":1870,"open":1871,"high":1257,"low":1872,"close":1456,"change":870,"percent_change":1135,"volume":1873,"transactions":9,"vwap":1456},"2025-10-29",18.16,17.99,1108500,{"date":1875,"open":1391,"high":1536,"low":1741,"close":1876,"change":1282,"percent_change":1488,"volume":1877,"transactions":9,"vwap":1876},"2025-10-28",18.37,562600,{"date":1879,"open":1241,"high":1639,"low":1447,"close":1463,"change":740,"percent_change":1537,"volume":1880,"transactions":9,"vwap":1463},"2025-10-27",480800,{"date":1882,"open":1247,"high":1247,"low":1623,"close":1534,"change":108,"percent_change":143,"volume":1883,"transactions":9,"vwap":1534},"2025-10-24",458400,{"date":1885,"open":1858,"high":1259,"low":1386,"close":1487,"change":1030,"percent_change":486,"volume":1886,"transactions":9,"vwap":1487},"2025-10-23",643400,{"date":1888,"open":1889,"high":1533,"low":1326,"close":1535,"change":628,"percent_change":895,"volume":1890,"transactions":9,"vwap":1535},"2025-10-22",18.3,791600,{"date":1892,"open":1893,"high":1858,"low":1328,"close":1520,"change":123,"percent_change":825,"volume":1894,"transactions":9,"vwap":1520},"2025-10-21",18.030001,395000,{"date":1896,"open":1393,"high":1897,"low":1898,"close":1899,"change":108,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-10-20",18.13,17.76,18.02,0.33,508000,{"date":1903,"open":1904,"high":1328,"low":1905,"close":1737,"change":1251,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1737},"2025-10-17",17.73,17.7,1.24,685200,{"date":1909,"open":1344,"high":1737,"low":1419,"close":1910,"change":1170,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-10-16",17.74,-1.33,1273700,{"date":1914,"open":1899,"high":1400,"low":1351,"close":1915,"change":1282,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-10-15",17.98,-1.05,1050100,{"date":1919,"open":1920,"high":1876,"low":1921,"close":1922,"change":187,"percent_change":83,"volume":1923,"transactions":9,"vwap":1922},"2025-10-14",17.95,17.8,18.17,1058000,{"date":1925,"open":1393,"high":1754,"low":1926,"close":1743,"change":1315,"percent_change":1378,"volume":1927,"transactions":9,"vwap":1743},"2025-10-13",17.78,962200,{"date":1929,"open":1930,"high":1721,"low":1351,"close":1872,"change":541,"percent_change":418,"volume":1931,"transactions":9,"vwap":1872},"2025-10-10",18.26,884000,{"date":1933,"open":1527,"high":1934,"low":1930,"close":1515,"change":218,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1515},"2025-10-09",18.79,-2.35,684100,{"date":1938,"open":1619,"high":1619,"low":1551,"close":1527,"change":1939,"percent_change":670,"volume":1940,"transactions":9,"vwap":1527},"2025-10-08",-0.18,1128000,{"date":1942,"open":1329,"high":1319,"low":1487,"close":1493,"change":1163,"percent_change":1260,"volume":1943,"transactions":9,"vwap":1493},"2025-10-07",1232900,{"date":1945,"open":1280,"high":1278,"low":1946,"close":1638,"change":1098,"percent_change":779,"volume":1947,"transactions":9,"vwap":1638},"2025-10-06",19.030001,693100,{"date":1949,"open":1950,"high":1154,"low":1950,"close":1066,"change":365,"percent_change":294,"volume":1951,"transactions":9,"vwap":1066},"2025-10-03",19.5,895600,{"date":1953,"open":1128,"high":1954,"low":1955,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-10-02",20.56,19.48,-1.07,-5.21,971700,{"date":1960,"open":1190,"high":1003,"low":1144,"close":1043,"change":1288,"percent_change":208,"volume":1961,"transactions":9,"vwap":1043},"2025-10-01",791300,{"date":1963,"open":972,"high":990,"low":1964,"close":1965,"change":1599,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-09-30",20.32,20.35,-5.52,761100,{"date":1969,"open":1970,"high":1971,"low":1018,"close":990,"change":113,"percent_change":1025,"volume":1972,"transactions":9,"vwap":990},"2025-09-29",22.1,22.46,1214700,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":628,"percent_change":1582,"volume":1979,"transactions":9,"vwap":1978},"2025-09-26",21.43,21.76,21.41,21.55,519900,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1163,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-09-25",21.62,21.75,21.27,21.38,-0.74,1017700,{"date":1989,"open":950,"high":1990,"low":950,"close":990,"change":691,"percent_change":1991,"volume":1992,"transactions":9,"vwap":990},"2025-09-24",21.68,1.46,832000,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1997,"change":846,"percent_change":148,"volume":1998,"transactions":9,"vwap":1997},"2025-09-23",21.15,21.84,21.23,1042300,{"date":2000,"open":2001,"high":993,"low":2002,"close":1995,"change":187,"percent_change":314,"volume":2003,"transactions":9,"vwap":1995},"2025-09-22",20.91,20.73,988700,{"date":2005,"open":957,"high":1091,"low":2006,"close":2001,"change":1529,"percent_change":1592,"volume":2007,"transactions":9,"vwap":2001},"2025-09-19",20.81,2316400,{"date":2009,"open":1111,"high":974,"low":1111,"close":2010,"change":1436,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-09-18",20.93,1.26,792100,{"date":2014,"open":1023,"high":974,"low":1052,"close":2015,"change":344,"percent_change":1521,"volume":2016,"transactions":9,"vwap":2015},"2025-09-17",20.67,849400,{"date":2018,"open":2001,"high":1024,"low":2019,"close":2020,"change":396,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-09-16",20.53,20.63,-1.62,699200,{"date":2024,"open":1003,"high":1016,"low":1023,"close":959,"change":1464,"percent_change":2025,"volume":2026,"transactions":9,"vwap":959},"2025-09-15",-0.62,1024400,{"date":2028,"open":2029,"high":1016,"low":2030,"close":1010,"change":541,"percent_change":1076,"volume":2031,"transactions":9,"vwap":1010},"2025-09-12",21.29,20.99,1089300,{"date":2033,"open":1075,"high":965,"low":1083,"close":1016,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1016},"2025-09-11",1.09,5.36,1426900,{"date":2038,"open":1221,"high":2039,"low":1096,"close":1075,"change":1592,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1075},"2025-09-10",20.65,-0.49,831600,{"date":2043,"open":1059,"high":2019,"low":1264,"close":1169,"change":251,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1169},"2025-09-09",4.13,1004100,{"date":2047,"open":2048,"high":2049,"low":2050,"close":1631,"change":1025,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1631},"2025-09-08",19.59,19.7,19.39,-0.25,1049500,{"date":2054,"open":1222,"high":1067,"low":2055,"close":2056,"change":438,"percent_change":1714,"volume":1907,"transactions":9,"vwap":2056},"2025-09-05",19.53,19.67,{"date":2058,"open":2059,"high":2059,"low":2060,"close":1057,"change":1282,"percent_change":670,"volume":2061,"transactions":9,"vwap":1057},"2025-09-04",20.11,19.75,541700,{"date":2063,"open":1154,"high":1064,"low":1195,"close":2064,"change":1025,"percent_change":2051,"volume":2065,"transactions":9,"vwap":2064},"2025-09-03",20.059999,748200,{"date":2067,"open":1604,"high":1181,"low":1687,"close":2059,"change":468,"percent_change":1260,"volume":2068,"transactions":9,"vwap":2059},"2025-09-02",495200,{"date":2070,"open":1603,"high":2071,"low":1146,"close":1064,"change":617,"percent_change":476,"volume":2072,"transactions":9,"vwap":1064},"2025-08-29",20.37,1119600,{"date":2074,"open":1128,"high":1128,"low":2059,"close":1604,"change":2075,"percent_change":418,"volume":2076,"transactions":9,"vwap":1604},"2025-08-28",-0.36,642400,{"date":2078,"open":2079,"high":1127,"low":2080,"close":1128,"change":628,"percent_change":1177,"volume":2081,"transactions":9,"vwap":1128},"2025-08-27",20.39,20.34,617300,{"date":2083,"open":1103,"high":2020,"low":2084,"close":2071,"change":468,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2071},"2025-08-26",20.26,-0.83,1448900,{"date":2088,"open":966,"high":1003,"low":1169,"close":1128,"change":2051,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1128},"2025-08-25",-1.2,1150100,{"date":2092,"open":1128,"high":2093,"low":1221,"close":1017,"change":365,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1017},"2025-08-22",21.07,1.66,1229400,{"date":2097,"open":1168,"high":2001,"low":1169,"close":1183,"change":680,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1183},"2025-08-21",-2.53,911500,{"date":2101,"open":1995,"high":1995,"low":1023,"close":1579,"change":739,"percent_change":1378,"volume":2102,"transactions":9,"vwap":1579},"2025-08-20",1132900,{"date":2104,"open":2084,"high":2105,"low":1153,"close":981,"change":148,"percent_change":2106,"volume":2107,"transactions":9,"vwap":981},"2025-08-19",21.059999,1.84,1397600,{"date":2109,"open":2110,"high":2111,"low":1954,"close":2015,"change":599,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2015},"2025-08-18",20.76,20.88,-0.72,718000,{"date":2115,"open":2020,"high":1010,"low":1221,"close":1041,"change":952,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1041},"2025-08-15",1.76,950900,{"date":2119,"open":2015,"high":1065,"low":1183,"close":1120,"change":438,"percent_change":1801,"volume":2120,"transactions":9,"vwap":1120},"2025-08-14",1061900,{"date":2122,"open":1065,"high":2111,"low":1083,"close":2123,"change":2124,"percent_change":1282,"volume":2125,"transactions":9,"vwap":2123},"2025-08-13",20.66,-0.04,994200,{"date":2127,"open":1566,"high":2006,"low":1067,"close":1112,"change":1408,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1112},"2025-08-12",2.53,1281300,{"date":2131,"open":1126,"high":2039,"low":1195,"close":2132,"change":283,"percent_change":407,"volume":1951,"transactions":9,"vwap":2132},"2025-08-11",20.19,{"date":2134,"open":2132,"high":975,"low":1279,"close":2135,"change":476,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-08-08",20.5,2.5,1575600,{"date":2139,"open":2140,"high":2141,"low":1211,"close":1144,"change":128,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1144},"2025-08-07",21.53,21.65,2.04,2005600,{"date":2145,"open":1566,"high":2123,"low":1955,"close":1059,"change":1036,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1059},"2025-08-06",-2.54,2237300,{"date":2149,"open":1587,"high":1556,"low":2150,"close":2059,"change":1692,"percent_change":2151,"volume":954,"transactions":9,"vwap":2059},"2025-08-05",19.52,2.29,{"date":2153,"open":1580,"high":1066,"low":1298,"close":2154,"change":627,"percent_change":123,"volume":2155,"transactions":9,"vwap":2154},"2025-08-04",19.66,560100,{"date":2157,"open":1229,"high":1229,"low":1206,"close":2158,"change":1106,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-08-01",19.61,-2.15,705300,{"date":2162,"open":1059,"high":1216,"low":1206,"close":1154,"change":187,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1154},"2025-07-31",1.21,636600,{"date":2166,"open":1205,"high":1216,"low":2048,"close":2167,"change":1163,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-07-30",19.8,-0.8,568100,{"date":2171,"open":1175,"high":1139,"low":1066,"close":1205,"change":1163,"percent_change":2168,"volume":2172,"transactions":9,"vwap":1205},"2025-07-29",597900,{"date":2174,"open":2123,"high":2123,"low":1603,"close":1227,"change":786,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1227},"2025-07-28",-2.94,972900,{"date":2178,"open":2179,"high":1003,"low":1292,"close":2002,"change":513,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2002},"2025-07-25",20.030001,3.81,1114600,{"date":2183,"open":1211,"high":1562,"low":1591,"close":1189,"change":935,"percent_change":513,"volume":2184,"transactions":9,"vwap":1189},"2025-07-24",886500,{"date":2186,"open":2187,"high":1153,"low":2187,"close":1066,"change":570,"percent_change":918,"volume":2188,"transactions":9,"vwap":1066},"2025-07-23",19.73,965000,{"date":2190,"open":1279,"high":1234,"low":2187,"close":2187,"change":1036,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2187},"2025-07-22",-2.52,1166100,{"date":2194,"open":2195,"high":2006,"low":1279,"close":1161,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1161},"2025-07-21",20.71,-0.57,-2.74,1418600,{"date":2200,"open":1029,"high":2201,"low":966,"close":2006,"change":680,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2006},"2025-07-18",21.47,-2.48,1442300,{"date":2205,"open":2206,"high":2141,"low":2206,"close":2207,"change":1315,"percent_change":1060,"volume":2208,"transactions":9,"vwap":2207},"2025-07-17",21.26,21.34,1087800,{"date":2210,"open":997,"high":2211,"low":2212,"close":2213,"change":935,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-07-16",21.86,21.22,21.4,0.71,923000,{"date":2217,"open":940,"high":2218,"low":1044,"close":1044,"change":1260,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1044},"2025-07-15",22.12,-3.8,908100,{"date":2222,"open":2223,"high":2224,"low":949,"close":1073,"change":935,"percent_change":1657,"volume":2225,"transactions":9,"vwap":1073},"2025-07-14",21.99,22.3,986000,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":1293,"percent_change":1356,"volume":2232,"transactions":9,"vwap":2231},"2025-07-11",22.16,22.26,21.87,21.94,644800,{"date":2234,"open":2228,"high":2235,"low":2236,"close":2237,"change":1315,"percent_change":732,"volume":987,"transactions":9,"vwap":2237},"2025-07-10",22.4,22.049999,22.23,{"date":2239,"open":2223,"high":2240,"low":2241,"close":2242,"change":700,"percent_change":871,"volume":2243,"transactions":9,"vwap":2242},"2025-07-09",22.33,21.64,22.29,951200,{"date":2245,"open":2246,"high":2246,"low":1002,"close":2247,"change":1642,"percent_change":1107,"volume":2248,"transactions":9,"vwap":2247},"2025-07-08",22.48,22.059999,1212000,{"date":2250,"open":2251,"high":2252,"low":2223,"close":2253,"change":447,"percent_change":709,"volume":2254,"transactions":9,"vwap":2253},"2025-07-07",22.7,23.19,22.53,1886300,{"date":2256,"open":1995,"high":2257,"low":2258,"close":1990,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1990},"2025-07-03",21.73,20.92,0.64,3.04,772800,{"date":2263,"open":2264,"high":992,"low":1152,"close":992,"change":1529,"percent_change":1641,"volume":2265,"transactions":9,"vwap":992},"2025-07-02",20.96,841600,{"date":2267,"open":2093,"high":1978,"low":1128,"close":2105,"change":113,"percent_change":1025,"volume":2268,"transactions":9,"vwap":2105},"2025-07-01",1066700,{"date":2270,"open":957,"high":1995,"low":2271,"close":2093,"change":809,"percent_change":2272,"volume":2188,"transactions":9,"vwap":2093},"2025-06-30",20.52,1.44,{"date":2274,"open":1234,"high":983,"low":2071,"close":966,"change":123,"percent_change":522,"volume":2275,"transactions":9,"vwap":966},"2025-06-27",1393300,{"date":2277,"open":1604,"high":1128,"low":1188,"close":2271,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2271},"2025-06-26",0.42,2.09,560600,{"date":2282,"open":1152,"high":2135,"low":1197,"close":1603,"change":732,"percent_change":1911,"volume":2283,"transactions":9,"vwap":1603},"2025-06-25",445800,{"date":2285,"open":2015,"high":2195,"low":1279,"close":2071,"change":1605,"percent_change":417,"volume":2286,"transactions":9,"vwap":2071},"2025-06-24",641800,{"date":2288,"open":1128,"high":1114,"low":1188,"close":2289,"change":719,"percent_change":719,"volume":2290,"transactions":9,"vwap":2289},"2025-06-23",20.49,649300,{"date":2292,"open":1174,"high":2010,"low":1183,"close":2289,"change":1163,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2289},"2025-06-20",-0.77,1536200,{"date":2296,"open":1965,"high":2123,"low":1096,"close":2039,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2039},"2025-06-18",0.18,0.88,810300,{"date":2301,"open":1954,"high":1127,"low":1965,"close":2302,"change":1140,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-06-17",20.47,-1.25,793100,{"date":2306,"open":966,"high":2030,"low":1035,"close":2002,"change":345,"percent_change":985,"volume":2307,"transactions":9,"vwap":2002},"2025-06-16",1095800,{"date":2309,"open":2310,"high":2029,"low":1133,"close":1234,"change":284,"percent_change":2311,"volume":2312,"transactions":9,"vwap":1234},"2025-06-13",21.14,-4.05,1197700,{"date":2314,"open":1975,"high":1002,"low":2315,"close":2316,"change":344,"percent_change":1521,"volume":2317,"transactions":9,"vwap":2316},"2025-06-12",21.3,21.48,1157700,{"date":2319,"open":2236,"high":2320,"low":1977,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-06-11",22.27,21.44,-0.4,-1.83,853600,{"date":2326,"open":2235,"high":2327,"low":1084,"close":1996,"change":303,"percent_change":2328,"volume":2329,"transactions":9,"vwap":1996},"2025-06-10",22.42,-2.02,816000,{"date":2331,"open":2224,"high":2332,"low":2333,"close":2242,"change":691,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2242},"2025-06-09",22.65,22.07,1.41,1113700,{"date":2337,"open":2338,"high":2333,"low":1982,"close":2339,"change":148,"percent_change":2116,"volume":2340,"transactions":9,"vwap":2339},"2025-06-06",21.78,21.98,572400,{"date":2342,"open":2230,"high":2236,"low":1112,"close":1081,"change":2322,"percent_change":1867,"volume":2343,"transactions":9,"vwap":1081},"2025-06-05",1279000,{"date":2345,"open":2346,"high":2347,"low":2241,"close":940,"change":627,"percent_change":700,"volume":2348,"transactions":9,"vwap":940},"2025-06-04",21.88,22.040001,658300,{"date":2350,"open":2223,"high":2351,"low":2352,"close":2353,"change":569,"percent_change":961,"volume":2354,"transactions":9,"vwap":2353},"2025-06-03",22.030001,21.56,21.95,858500,{"date":2356,"open":1996,"high":2357,"low":1084,"close":2358,"change":2124,"percent_change":1939,"volume":2359,"transactions":9,"vwap":2358},"2025-06-02",22.25,21.92,744400,{"date":2361,"open":2358,"high":1970,"low":1072,"close":2362,"change":344,"percent_change":2297,"volume":2363,"transactions":9,"vwap":2362},"2025-05-30",21.96,1171400,{"date":2365,"open":2366,"high":2339,"low":2367,"close":2358,"change":569,"percent_change":961,"volume":2368,"transactions":9,"vwap":2358},"2025-05-29",21.91,21.66,504700,{"date":2370,"open":1971,"high":2371,"low":1976,"close":1009,"change":680,"percent_change":2372,"volume":2373,"transactions":9,"vwap":1009},"2025-05-28",22.5,-2.36,910200,{"date":2375,"open":2376,"high":2371,"low":2347,"close":2327,"change":691,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2327},"2025-05-27",22.19,1.4,957800,{"date":2380,"open":2381,"high":2381,"low":2339,"close":2382,"change":1293,"percent_change":198,"volume":2383,"transactions":9,"vwap":2382},"2025-05-23",22.34,22.11,568300,{"date":2385,"open":2371,"high":2386,"low":2387,"close":2235,"change":627,"percent_change":1251,"volume":2388,"transactions":9,"vwap":2235},"2025-05-22",22.6,22.22,727000,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":740,"percent_change":1801,"volume":2395,"transactions":9,"vwap":2394},"2025-05-21",22.31,22.68,22.15,22.35,817800,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":659,"percent_change":2025,"volume":2402,"transactions":9,"vwap":2401},"2025-05-20",22.76,23.2,22.38,22.57,877800,{"date":2404,"open":2405,"high":2406,"low":1996,"close":2406,"change":1401,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-05-19",22.08,22.71,3.75,855000,{"date":2410,"open":2346,"high":940,"low":2367,"close":1009,"change":1129,"percent_change":659,"volume":2411,"transactions":9,"vwap":1009},"2025-05-16",748500,{"date":2413,"open":991,"high":2394,"low":973,"close":2358,"change":153,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2358},"2025-05-15",1.62,1117500,{"date":2417,"open":2257,"high":984,"low":1034,"close":2418,"change":599,"percent_change":976,"volume":2419,"transactions":9,"vwap":2418},"2025-05-14",21.57,711400,{"date":2421,"open":2422,"high":2423,"low":1002,"close":2424,"change":846,"percent_change":1676,"volume":2425,"transactions":9,"vwap":2424},"2025-05-13",21.67,22.02,21.72,687300,{"date":2427,"open":1073,"high":2240,"low":1018,"close":2241,"change":1170,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2241},"2025-05-12",-1.1,1105100,{"date":2431,"open":1082,"high":2240,"low":1090,"close":2346,"change":659,"percent_change":1482,"volume":2432,"transactions":9,"vwap":2346},"2025-05-09",1081200,{"date":2434,"open":2435,"high":2436,"low":949,"close":2423,"change":648,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2423},"2025-05-08",22.98,23.54,-2.57,2598600,{"date":2440,"open":2441,"high":923,"low":2224,"close":2386,"change":745,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2386},"2025-05-07",22.73,-1.99,1992600,{"date":2445,"open":2401,"high":2446,"low":2371,"close":931,"change":617,"percent_change":1810,"volume":2447,"transactions":9,"vwap":931},"2025-05-06",23.24,976300,{"date":2449,"open":2450,"high":931,"low":2451,"close":2452,"change":840,"percent_change":691,"volume":2453,"transactions":9,"vwap":2452},"2025-05-05",22.94,22.69,22.96,619600,{"date":2455,"open":2456,"high":923,"low":933,"close":2457,"change":617,"percent_change":1810,"volume":2458,"transactions":9,"vwap":2457},"2025-05-02",22.93,22.89,979300,{"date":2460,"open":2461,"high":941,"low":2462,"close":2463,"change":935,"percent_change":138,"volume":2464,"transactions":9,"vwap":2463},"2025-05-01",22.61,22.43,22.79,702000,{"date":2466,"open":2467,"high":2468,"low":2351,"close":2469,"change":659,"percent_change":786,"volume":2470,"transactions":9,"vwap":2469},"2025-04-30",22.62,22.72,22.64,1103500,{"date":2472,"open":2218,"high":2473,"low":1970,"close":2474,"change":985,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-04-29",22.87,22.78,2.61,1151200,{"date":2478,"open":2224,"high":2251,"low":2479,"close":1082,"change":1025,"percent_change":740,"volume":2480,"transactions":9,"vwap":1082},"2025-04-28",21.83,907900,{"date":2482,"open":2483,"high":2484,"low":2424,"close":2357,"change":952,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2357},"2025-04-25",21.8,22.58,1.64,2149800,{"date":2488,"open":2422,"high":2229,"low":1002,"close":1009,"change":1436,"percent_change":708,"volume":2489,"transactions":9,"vwap":1009},"2025-04-24",1059500,{"date":2491,"open":2358,"high":2218,"low":1029,"close":1002,"change":2124,"percent_change":1939,"volume":2492,"transactions":9,"vwap":1002},"2025-04-23",1239200,{"date":180,"open":2494,"high":2494,"low":1975,"close":2422,"change":669,"percent_change":219,"volume":2495,"transactions":9,"vwap":2422},21.97,1093200]