[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GEO":3,"homepage-market-summary":31,"stock-historical-GEO":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GEO","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},"The GEO Group, Inc.","NYSE",null,"GENERAL BLDG CONTRACTORS - RESIDENTIAL BLDGS","The GEO Group Inc specializes in detention facilities and community reentry centers. It operates in four segments: U.S. Secure Services, which mainly encompasses U.S.-based secure services business; Electronic Monitoring and Supervision Services, which conducts its services in the United States, represents services provided to adults for monitoring services and evidence-based supervision and treatment programs for community-based parolees, probationers, and pretrial defendants; Reentry Services conducts its services in the United States represents services provided to adults for residential and non-residential treatment, educational and community-based programs, pre-release and half-way house programs; and International Services. The company operates in U.S, Australia and South Africa.","18,000","Boca Raton, FL",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},31.36,31.03,31.92,30.91,30.79,0.57,1.85,2052638.955901,20216,31.487,33.15,12.51,2097051.64855478,91.3,8100,{"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},2379261,868430112.138695,9.42,"2025-04-22",[182,183,191,202,212,223,233,243,254,265,275,286,297,307,318,329,339,350,360,369,378,386,397,406,416,426,436,447,458,468,478,487,496,504,515,523,532,543,554,563,573,582,592,603,612,622,632,642,652,660,670,679,685,694,703,711,719,726,734,740,745,752,761,768,775,781,786,794,801,809,814,822,830,836,842,851,858,865,874,882,889,897,906,914,922,930,937,944,952,959,967,976,982,989,996,1002,1010,1017,1023,1032,1040,1047,1055,1062,1070,1076,1084,1093,1100,1107,1114,1121,1128,1136,1141,1148,1156,1165,1172,1179,1187,1195,1202,1208,1216,1224,1230,1236,1243,1251,1260,1268,1275,1283,1290,1296,1302,1310,1318,1326,1334,1342,1349,1356,1363,1372,1381,1388,1394,1401,1408,1415,1422,1429,1435,1442,1450,1459,1465,1473,1481,1490,1499,1506,1512,1517,1524,1531,1536,1544,1552,1558,1563,1569,1577,1584,1590,1597,1603,1609,1616,1620,1626,1633,1640,1644,1652,1658,1664,1670,1674,1680,1685,1691,1696,1701,1707,1713,1717,1721,1726,1733,1740,1744,1751,1754,1760,1764,1768,1773,1778,1785,1789,1795,1802,1808,1813,1818,1823,1826,1833,1839,1845,1849,1854,1861,1868,1875,1880,1885,1889,1895,1899,1903,1908,1912,1917,1922,1926,1932,1937,1945,1949,1954,1959,1963,1971,1977,1983,1989,1997,2005,2013,2018,2024,2029,2035,2042,2049,2056,2063,2069,2074,2080,2086,2091,2099,2107,2114,2121,2128,2135,2142,2147,2152,2159,2166,2171,2175,2180,2184,2188,2193,2199,2204,2210,2216,2223,2229,2234,2239,2246,2253,2261,2268,2275,2281,2288,2295,2301,2309,2317,2324,2330,2337,2345,2353,2360,2368,2375,2381,2387,2393,2398,2406,2410,2417,2425,2431,2437,2443,2448,2454,2459,2467,2473,2481,2486,2493,2501,2509,2514,2519,2526,2532,2538,2544,2548,2553,2561,2567,2573,2580,2587,2594,2601,2608,2612,2617,2621,2627,2634,2640,2646,2652,2656,2660,2667,2676,2679,2685,2689,2695,2700,2706],{"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":186,"low":185,"close":20,"change":143,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",30.19,31.41,1.05,2899209.241606,17094,30.781,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",30.74,31.32,30.28,30.47,-0.49,-1.58,2430919.82206,20001,30.5482,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":160,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",30.18,31.12,30.15,30.96,2.45,3013204.261482,20256,30.8459,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",31,31.6599,29.6,30.22,-1,-3.2,2590603.667564,25682,30.1366,{"date":224,"open":225,"high":18,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",31.77,30.44,31.22,-0.74,-2.32,1421788.612915,19004,31.1204,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":83,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",30.48,32,30.25,31.96,4.38,3059981.2873,22791,31.7418,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",29.58,31.19,29.1868,30.62,0.88,2.96,2342257.968245,23741,30.424,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",30.7,30.761,29.2182,29.74,-0.51,-1.69,3797396.40042,34021,29.7498,{"date":266,"open":267,"high":268,"low":269,"close":237,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",31.17,32.07,29.975,-1.51,-4.75,3051594.331006,31687,30.3998,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",32.25,32.39,31.27,31.76,-0.38,-1.18,3358714.169447,18126,31.7315,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",31.68,32.26,31.495,32.14,0.71,2.26,1936422.772212,15039,32.0701,{"date":298,"open":299,"high":238,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",30.87,30.69,31.43,0.17,0.54,2686871.868175,13931,31.4476,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",30.54,31.7,30.4625,31.26,0.41,1.33,1134878.432132,15909,31.2536,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",31.25,31.65,30.63,30.85,-0.64,-2.03,1137638.995697,20354,30.9561,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":153,"volume":336,"transactions":337,"vwap":338},"2026-09-11",31.69,32.02,31.18,31.49,0.11,3906549.721992,13858,31.4943,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",31.37,31.71,31.11,31.38,-0.23,-0.73,797264.835506,12159,31.329,{"date":351,"open":352,"high":353,"low":207,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",32.04,32.318,31.61,-0.43,-1.34,1780165.138087,21990,31.5225,{"date":361,"open":362,"high":363,"low":323,"close":352,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",31.56,32.05,0.27,0.85,1159714.741608,16958,31.6979,{"date":370,"open":256,"high":371,"low":372,"close":225,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",31.9,30.17,0.89,2.88,1475943.532937,16789,31.6112,{"date":379,"open":256,"high":380,"low":381,"close":382,"change":143,"percent_change":187,"volume":383,"transactions":384,"vwap":385},"2026-09-03",31.725,30.66,30.88,3071395.984012,18395,31.0029,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",30.5,30.99,30.04,30.56,0.03,0.1,1410437.48586,18983,30.535,{"date":398,"open":399,"high":362,"low":390,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",31.47,30.53,-1.28,-4.02,3200312.606096,26749,30.6004,{"date":407,"open":408,"high":409,"low":288,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",32.34,32.56,31.81,-0.47,-1.46,2521659.683427,19100,31.911,{"date":417,"open":418,"high":419,"low":289,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",32.7,32.98,32.28,-0.32,-0.98,2058546.891533,15378,32.4891,{"date":427,"open":428,"high":429,"low":18,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",32.57,32.76,32.6,-0.17,-0.52,1563722.983182,21918,32.419,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",32.19,33.04,31.91,32.77,0.61,1.9,1763411.807331,19529,32.6539,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",32.13,32.3,31.6751,32.16,-0.02,-0.06,1966387.907638,18152,32.0784,{"date":459,"open":460,"high":26,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",32.8,32.06,32.18,-0.53,-1.62,1521571.665923,18507,32.3844,{"date":469,"open":236,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",32.92,31.57,32.71,0.99,3.12,2798656.61803,25014,32.5428,{"date":479,"open":480,"high":449,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",30.64,31.72,1.04,3.39,2484850.709239,22189,31.7561,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":345,"percent_change":228,"volume":493,"transactions":494,"vwap":495},"2026-08-19",31.06,31.165,30.075,30.68,2418063.304444,19304,30.5658,{"date":497,"open":207,"high":498,"low":248,"close":19,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",31.325,-0.24,-0.77,1996718.080147,18549,30.9478,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",31.33,31.8,31.02,31.15,-0.07,-0.22,1474710.767646,16921,31.2579,{"date":516,"open":206,"high":517,"low":518,"close":227,"change":365,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",31.24,30.01,2.8,1886862.640892,21238,30.8933,{"date":524,"open":525,"high":288,"low":526,"close":527,"change":74,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",31.55,30.32,30.37,-3.43,2158798.749749,26869,30.7486,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",31.82,32.125,30.935,31.45,-0.3,-0.94,1732474.966766,21581,31.354,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-11",30.72,32.62,30.285,31.75,1.09,3.56,2243898.432657,29192,31.8631,{"date":555,"open":556,"high":277,"low":557,"close":381,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-10",30.75,30.51,-0.03,-0.1,2148465.140294,29869,31.1332,{"date":564,"open":565,"high":566,"low":567,"close":300,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-07",30.05,31.21,29.935,0.55,1.82,1490958.931505,23706,30.7023,{"date":574,"open":227,"high":575,"low":576,"close":577,"change":401,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-06",32.025,28.89,30.14,-4.07,2900549.57899,35344,30.8707,{"date":583,"open":342,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-05",32.11,30.545,31.42,0.13,0.42,2770473.812657,34143,31.1356,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-04",31.35,31.665,31.14,31.29,-0.05,-0.16,1061503.020584,19093,31.3777,{"date":604,"open":557,"high":225,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-03",30.38,31.34,0.45,1.46,1027204.653549,16592,31.3765,{"date":613,"open":614,"high":267,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-31",31.13,30.43,30.89,0.22,0.72,914635.224022,17218,30.814,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":618,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-30",30.08,30.84,29.83,30.67,2.4,1006279.379132,16846,30.5269,{"date":633,"open":614,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-29",31.1899,29.87,29.95,-0.79,-2.57,1621684.006903,21975,30.2677,{"date":643,"open":644,"high":645,"low":646,"close":193,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",31.04,31.1,30.55,-0.19,-0.61,918269.09449,13675,30.7889,{"date":653,"open":645,"high":654,"low":615,"close":655,"change":656,"percent_change":392,"volume":657,"transactions":658,"vwap":659},"2026-07-27",31.198,30.93,0.01,1261896.448703,19952,30.8304,{"date":661,"open":506,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-24",32.015,30.57,30.92,-0.15,-0.48,1475312.250968,19715,31.1887,{"date":671,"open":672,"high":517,"low":615,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-23",30.81,31.07,-0.27,-0.86,1361865.960805,19117,30.9169,{"date":680,"open":227,"high":681,"low":323,"close":606,"change":335,"percent_change":153,"volume":682,"transactions":683,"vwap":684},"2026-07-22",31.605,1075860.002747,16832,31.1696,{"date":686,"open":389,"high":687,"low":400,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-21",31.48,31.23,0.63,2.06,1394215.995309,20226,31.0943,{"date":695,"open":696,"high":323,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-20",29.49,30.6,1.14,3.87,2134698.597173,25290,30.4891,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":599,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-07-17",29.27,29.53,28.99,29.46,-0.54,1991600,{"date":712,"open":635,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-16",30.24,29.43,29.62,-0.2,-0.67,1638700,{"date":720,"open":721,"high":624,"low":722,"close":723,"change":724,"percent_change":587,"volume":725,"transactions":9,"vwap":723},"2026-07-15",29.75,29.4,29.82,0.04,1615000,{"date":727,"open":728,"high":388,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-14",30.4,29.76,29.78,-0.46,-1.52,1068500,{"date":735,"open":736,"high":737,"low":730,"close":713,"change":345,"percent_change":738,"volume":739,"transactions":9,"vwap":713},"2026-07-13",30.65,30.94,-0.75,1216000,{"date":741,"open":742,"high":196,"low":721,"close":196,"change":313,"percent_change":743,"volume":744,"transactions":9,"vwap":196},"2026-07-10",30.040001,1.36,996000,{"date":746,"open":747,"high":526,"low":748,"close":749,"change":313,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-09",29.86,29.73,30.059999,1.38,1564600,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-08",28.83,30.13,28.49,29.65,0.62,2.14,2328800,{"date":762,"open":635,"high":763,"low":764,"close":765,"change":766,"percent_change":229,"volume":767,"transactions":9,"vwap":765},"2026-07-07",30.41,28.92,29.030001,-0.69,2780800,{"date":769,"open":770,"high":277,"low":771,"close":772,"change":463,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-06",32.12,29.17,29.72,-1.75,3509200,{"date":776,"open":400,"high":480,"low":777,"close":237,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":237},"2026-07-02",29.77,-0.08,-0.26,1430600,{"date":782,"open":777,"high":492,"low":757,"close":783,"change":133,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-07-01",30.33,2.64,1619400,{"date":787,"open":714,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-30",29.94,28.85,29.55,0.09,0.31,1888200,{"date":795,"open":388,"high":796,"low":797,"close":708,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":708},"2026-06-29",30.58,29.22,-0.9,-2.96,2284600,{"date":802,"open":803,"high":796,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-26",29.89,29.63,30.36,1.03,3.51,5189400,{"date":810,"open":706,"high":723,"low":811,"close":812,"change":598,"percent_change":431,"volume":813,"transactions":9,"vwap":812},"2026-06-25",28.94,29.33,1288500,{"date":815,"open":816,"high":185,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-24",29.99,29.14,29.38,-0.58,-1.94,2096800,{"date":823,"open":824,"high":728,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-23",29.48,29.09,29.96,0.29,0.98,2965200,{"date":831,"open":722,"high":624,"low":832,"close":833,"change":834,"percent_change":314,"volume":835,"transactions":9,"vwap":833},"2026-06-22",29.23,29.67,0.39,3014800,{"date":837,"open":811,"high":838,"low":839,"close":840,"change":588,"percent_change":608,"volume":841,"transactions":9,"vwap":840},"2026-06-18",29.37,28.39,29.28,3551500,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-17",28.98,29.64,28.58,28.86,0.23,0.8,1979200,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":791,"percent_change":143,"volume":857,"transactions":9,"vwap":856},"2026-06-16",28.5,28.88,27.56,28.63,3592600,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":393,"percent_change":153,"volume":864,"transactions":9,"vwap":863},"2026-06-15",28.14,28.76,27.77,28.54,2049400,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-12",28.57,28.82,27.88,28.44,-0.18,-0.63,1822500,{"date":875,"open":876,"high":576,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-11",28.23,27.79,28.62,0.48,1.71,1810500,{"date":883,"open":884,"high":853,"low":885,"close":860,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":860},"2026-06-10",27.22,26.66,1.11,4.11,2915500,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":153,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-09",26.84,27.18,26.059999,27.030001,1.31,3275000,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-08",25.32,26.81,25.15,26.68,1.37,5.41,2739900,{"date":907,"open":908,"high":909,"low":908,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-05",24.93,25.7,25.31,0.16,0.64,1650600,{"date":915,"open":916,"high":917,"low":918,"close":901,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":901},"2026-06-04",23.74,25.27,23.73,1.55,6.57,1539100,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":617,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-03",23.11,23.64,23,23.6,0.94,1087800,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":724,"percent_change":302,"volume":936,"transactions":9,"vwap":935},"2026-06-02",23.23,23.57,22.96,23.38,1765000,{"date":938,"open":939,"high":940,"low":939,"close":941,"change":942,"percent_change":250,"volume":943,"transactions":9,"vwap":941},"2026-06-01",22.67,23.62,23.34,0.67,1478100,{"date":945,"open":946,"high":947,"low":948,"close":939,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":939},"2026-05-29",22.81,23.08,22.57,-0.44,-1.9,2224000,{"date":953,"open":954,"high":955,"low":956,"close":924,"change":607,"percent_change":957,"volume":958,"transactions":9,"vwap":924},"2026-05-28",22.5,23.18,22.45,1.99,1083900,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":453,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-27",22.79,23.02,22.36,22.66,-0.09,1411400,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-26",23.27,23.49,22.29,22.68,-0.84,-3.57,2127700,{"date":977,"open":947,"high":978,"low":947,"close":979,"change":313,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-22",23.82,23.52,1.77,1293400,{"date":983,"open":984,"high":985,"low":986,"close":924,"change":987,"percent_change":432,"volume":988,"transactions":9,"vwap":924},"2026-05-21",23.030001,23.78,22.99,-0.12,1465200,{"date":990,"open":991,"high":992,"low":993,"close":932,"change":588,"percent_change":994,"volume":995,"transactions":9,"vwap":932},"2026-05-20",22.86,23.25,22.56,1.84,1471300,{"date":997,"open":998,"high":947,"low":999,"close":946,"change":558,"percent_change":1000,"volume":1001,"transactions":9,"vwap":946},"2026-05-19",22.72,22.53,-0.13,1298600,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":778,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-18",22.92,23.22,22.73,22.84,-0.35,1543000,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1004,"change":411,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1004},"2026-05-15",23.2,23.39,22.59,-2.01,1503700,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1013,"change":160,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1013},"2026-05-14",22.85,23.43,3.27,1571500,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-13",21.59,22.7,21.31,22.65,1.24,5.79,2125700,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-12",21.26,21.53,20.87,21.41,0,1758200,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1037,"change":1008,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1037},"2026-05-11",21.68,21.78,21.27,-1.61,1748800,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":303,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-05-08",21.2,22.17,20.83,21.76,2.54,2909100,{"date":1056,"open":971,"high":1057,"low":1058,"close":1059,"change":422,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-07",22.31,20.69,21.22,-4.41,3507600,{"date":1063,"open":1049,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-06",23.19,20.030001,22.2,3.84,20.92,5537500,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1074,"change":511,"percent_change":282,"volume":1075,"transactions":9,"vwap":1074},"2026-05-05",18.65,18.88,18.36,1733000,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":431,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-05-04",18.67,18.8,18.3,18.58,-0.91,1479200,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-01",18.66,18.85,18.24,18.75,0.24,1.3,1443500,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":949,"percent_change":229,"volume":1099,"transactions":9,"vwap":1098},"2026-04-30",18.94,19.1,18.43,18.51,1712200,{"date":1101,"open":1073,"high":1102,"low":1103,"close":1104,"change":587,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-04-29",19.2,18.7,18.95,0.69,1266600,{"date":1108,"open":1089,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":849,"volume":1113,"transactions":9,"vwap":1111},"2026-04-28",18.99,18.46,18.82,0.15,994000,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1078,"change":599,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1078},"2026-04-27",18.74,19.14,18.59,-0.85,970900,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1125,"change":153,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-04-24",18.49,19.059999,18.83,1.89,824700,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":355,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-23",18.91,19.07,18.37,18.48,-2.27,1300300,{"date":1137,"open":1138,"high":1139,"low":1079,"close":1130,"change":987,"percent_change":872,"volume":1140,"transactions":9,"vwap":1130},"2026-04-22",19.17,19.33,1998600,{"date":1142,"open":1143,"high":1144,"low":1125,"close":1145,"change":1090,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-21",18.87,19.29,19.030001,1.28,2436600,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":90,"volume":1155,"transactions":9,"vwap":1153},"2026-04-20",18.53,18.84,18.42,18.79,0.19,1483800,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-17",18.31,18.86,18.16,18.6,0.44,2.42,2599300,{"date":1166,"open":1167,"high":1158,"low":1168,"close":1160,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1160},"2026-04-16",17.63,17.54,0.56,3.18,1668200,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1176,"change":538,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-15",18.040001,17.57,17.6,-1.68,1272000,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1154,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-14",17.77,18.18,17.61,17.9,1.07,1273300,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":806,"volume":1194,"transactions":9,"vwap":1192},"2026-04-13",17.53,17.85,17.23,17.71,0.18,1391400,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1189,"change":1008,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1189},"2026-04-10",17.96,17.98,17.38,-1.96,1030600,{"date":1203,"open":1192,"high":1204,"low":1183,"close":1205,"change":791,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-09",18.08,17.88,0.51,958800,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":698,"volume":1215,"transactions":9,"vwap":1213},"2026-04-08",17.93,18.21,17.46,17.79,0.2,1829500,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":871,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-07",17.76,18.030001,17.33,17.59,-1.01,1921000,{"date":1225,"open":1152,"high":1226,"low":1192,"close":1181,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1181},"2026-04-06",18.63,-0.65,-3.53,1564400,{"date":1231,"open":1232,"high":1097,"low":1233,"close":1152,"change":549,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1152},"2026-04-02",17.08,17.049999,6.29,1960300,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1220,"change":1241,"percent_change":82,"volume":1242,"transactions":9,"vwap":1220},"2026-04-01",16.83,17.65,16.58,0.52,1730000,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":54,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-03-31",16.51,17.030001,16.44,16.81,3,2116400,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-30",16.73,17.01,16.2,16.32,-0.39,-2.33,1632500,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-27",17.32,16.7,16.71,-0.6,-3.47,1439000,{"date":1269,"open":1270,"high":1168,"low":1271,"close":1272,"change":647,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-26",17.44,17.1,17.31,-1.09,1417200,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1169,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-25",17.02,17.73,17,17.5,3.31,1635900,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":454,"percent_change":1008,"volume":1289,"transactions":9,"vwap":1288},"2026-03-24",16.86,17.35,16.74,16.94,4465000,{"date":1291,"open":1263,"high":1292,"low":1293,"close":1279,"change":21,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1279},"2026-03-23",17.28,16.57,3.47,2504200,{"date":1297,"open":96,"high":1298,"low":1255,"close":1299,"change":1300,"percent_change":792,"volume":1301,"transactions":9,"vwap":1299},"2026-03-20",16.68,16.43,0.05,5303100,{"date":1303,"open":1263,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-19",16.79,16.22,16.38,-0.36,-2.15,2411000,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1287,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1287},"2026-03-18",16.21,17.2,16.1,0.46,2.83,4342200,{"date":1319,"open":1320,"high":1256,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-17",15.41,15.37,16.28,0.91,5.92,2880600,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1321,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1321},"2026-03-16",14.64,15.47,14.47,0.82,5.64,2477200,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":607,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-13",14.11,14.63,13.81,14.55,3.19,1595000,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1038,"percent_change":1038,"volume":1348,"transactions":9,"vwap":1347},"2026-03-12",13.92,14.53,13.91,14.1,2056400,{"date":1350,"open":1336,"high":1351,"low":1352,"close":1347,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1347},"2026-03-11",14.43,13.82,0.02,0.14,2351500,{"date":1357,"open":1358,"high":1330,"low":1359,"close":1360,"change":143,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-10",13.55,13.28,14.08,2.33,3494400,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-09",14.16,14.31,13.67,13.76,-0.59,-4.11,2556500,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-06",14.45,14.72,14.03,14.35,-0.57,-3.82,7614400,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1000,"percent_change":675,"volume":1387,"transactions":9,"vwap":1386},"2026-03-05",15,15.15,14.33,14.92,3405800,{"date":1389,"open":1390,"high":1391,"low":1383,"close":1392,"change":113,"percent_change":510,"volume":1393,"transactions":9,"vwap":1392},"2026-03-04",15.24,15.54,15.05,2758000,{"date":1395,"open":1396,"high":1397,"low":1328,"close":1398,"change":345,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-03-03",14.86,15.1,15.06,-1.5,2406200,{"date":1402,"open":1403,"high":1329,"low":1404,"close":1405,"change":123,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-03-02",14.9,14.83,15.29,1.66,1770800,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1206,"percent_change":807,"volume":1414,"transactions":9,"vwap":1413},"2026-02-27",14.14,15.14,14.01,15.04,3213000,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1345,"change":647,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1345},"2026-02-26",14.59,14.84,14.22,-1.29,2651500,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1375,"change":1323,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1375},"2026-02-25",13.87,14.79,13.8,6.59,2556700,{"date":1430,"open":1359,"high":1346,"low":1431,"close":1338,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1338},"2026-02-24",13.16,0.5,3.76,2546200,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1300,"percent_change":148,"volume":1441,"transactions":9,"vwap":1440},"2026-02-23",13.08,13.37,12.8,13.31,3294200,{"date":1443,"open":1444,"high":1445,"low":27,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-02-20",14.7,14.75,13.26,-2.06,-13.45,11332000,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-19",14.71,15.33,14.52,15.32,0.68,4.64,1798900,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1328,"change":108,"percent_change":313,"volume":1464,"transactions":9,"vwap":1328},"2026-02-18",14.5,14.89,14.37,1843100,{"date":1466,"open":1467,"high":1375,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-17",14.49,14.05,14.58,0.37,2.6,2515000,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":160,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-02-13",13.51,14.62,13.48,14.21,5.49,4322500,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-12",14.61,14.87,12.81,13.47,-2.36,-14.91,7703900,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-11",16.14,16.49,15.65,15.83,-0.28,-1.74,1484500,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":724,"percent_change":123,"volume":1505,"transactions":9,"vwap":1504},"2026-02-10",16.12,16.37,16.040001,16.11,1436900,{"date":1507,"open":1508,"high":1504,"low":1509,"close":1510,"change":302,"percent_change":1185,"volume":1511,"transactions":9,"vwap":1510},"2026-02-09",15.9,15.56,16.07,816600,{"date":1513,"open":1514,"high":1314,"low":1391,"close":1508,"change":588,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1508},"2026-02-06",15.61,2.71,1451400,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":716,"percent_change":401,"volume":1523,"transactions":9,"vwap":1522},"2026-02-05",15.55,16,15.3,15.48,1273000,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":510,"percent_change":949,"volume":1530,"transactions":9,"vwap":1529},"2026-02-04",15.72,15.8,15.42,15.68,969300,{"date":1532,"open":1495,"high":1533,"low":1528,"close":1534,"change":965,"percent_change":1378,"volume":1535,"transactions":9,"vwap":1534},"2026-02-03",15.87,15.75,1233400,{"date":1537,"open":1538,"high":1314,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-02",15.95,15.66,15.84,-0.14,-0.88,1255900,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1307,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-01-30",16.23,16.36,15.62,15.98,-2.2,1774900,{"date":1553,"open":1554,"high":1293,"low":1539,"close":1555,"change":827,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-01-29",15.99,16.34,1.81,2537000,{"date":1559,"open":1547,"high":1247,"low":1549,"close":1560,"change":421,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-01-28",16.049999,-1.95,1964500,{"date":1564,"open":1248,"high":1238,"low":1565,"close":1502,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1502},"2026-01-27",16.3,-0.45,-2.68,2223200,{"date":1570,"open":1571,"high":1572,"low":1565,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-01-26",18.049999,18.32,16.82,-1.73,-9.33,4440800,{"date":1578,"open":1098,"high":1579,"low":1580,"close":1581,"change":453,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-01-23",18.81,18.35,18.55,-0.11,1486900,{"date":1585,"open":1586,"high":1116,"low":1586,"close":1587,"change":1456,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-01-22",18.02,18.57,3.8,1898500,{"date":1591,"open":1218,"high":1592,"low":1593,"close":1594,"change":1354,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-01-21",17.97,17.47,17.89,0.79,1095200,{"date":1598,"open":1599,"high":1080,"low":1600,"close":1601,"change":911,"percent_change":1323,"volume":1602,"transactions":9,"vwap":1601},"2026-01-20",17.43,17.09,17.75,1392100,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1221,"change":393,"percent_change":21,"volume":1608,"transactions":9,"vwap":1221},"2026-01-16",17.37,17.66,17.25,1118900,{"date":1610,"open":1611,"high":1601,"low":1612,"close":1613,"change":1090,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2026-01-15",17.3,17.040001,17.49,1.39,1326500,{"date":1617,"open":1618,"high":1270,"low":1248,"close":1607,"change":791,"percent_change":1241,"volume":1619,"transactions":9,"vwap":1607},"2026-01-14",17.21,1347000,{"date":1621,"open":1611,"high":1599,"low":1622,"close":1623,"change":716,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-01-13",17.11,17.16,-1.15,1218700,{"date":1627,"open":1280,"high":1628,"low":1629,"close":1630,"change":1541,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2026-01-12",17.72,17.24,17.36,-0.8,1894200,{"date":1634,"open":1635,"high":1278,"low":1636,"close":1280,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1280},"2026-01-09",16.89,16.85,0.76,4.54,2075200,{"date":1641,"open":1642,"high":1573,"low":1503,"close":1287,"change":568,"percent_change":1643,"volume":725,"transactions":9,"vwap":1287},"2026-01-08",16.17,3.4,{"date":1645,"open":1305,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-01-07",16.25,15.74,16.19,0.07,0.43,1469700,{"date":1653,"open":1654,"high":96,"low":1655,"close":1501,"change":411,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1501},"2026-01-06",16.42,15.6,-2.83,1814300,{"date":1659,"open":1660,"high":1238,"low":1533,"close":1661,"change":138,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2026-01-05",15.94,16.59,4.14,1447600,{"date":1665,"open":1666,"high":1504,"low":1667,"close":1668,"change":647,"percent_change":282,"volume":1669,"transactions":9,"vwap":1668},"2026-01-02",15.97,15.76,15.93,1542800,{"date":1671,"open":1501,"high":1547,"low":1666,"close":1501,"change":1672,"percent_change":1432,"volume":1673,"transactions":9,"vwap":1501},"2025-12-31",0.08,1662500,{"date":1675,"open":1676,"high":1677,"low":1520,"close":1503,"change":731,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1503},"2025-12-30",16.45,16.52,-2.79,1347600,{"date":1681,"open":1322,"high":1682,"low":1648,"close":1683,"change":1154,"percent_change":1684,"volume":1120,"transactions":9,"vwap":1683},"2025-12-29",16.53,16.5,1.16,{"date":1686,"open":1687,"high":1676,"low":1255,"close":1688,"change":511,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-12-26",16.4,16.31,-1.33,710300,{"date":1692,"open":1693,"high":1263,"low":1501,"close":1682,"change":143,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1682},"2025-12-24",16.15,1.97,713100,{"date":1697,"open":1298,"high":1698,"low":1504,"close":1312,"change":463,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1312},"2025-12-23",16.8,-3.17,1490000,{"date":1702,"open":1240,"high":1703,"low":1704,"close":1287,"change":1637,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1287},"2025-12-22",16.91,16.33,4.76,2213100,{"date":1708,"open":1687,"high":1682,"low":1709,"close":1549,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1549},"2025-12-19",15.92,-0.55,-3.33,4661100,{"date":1714,"open":1715,"high":1612,"low":96,"close":1682,"change":454,"percent_change":1307,"volume":1716,"transactions":9,"vwap":1682},"2025-12-18",16.67,1311800,{"date":1718,"open":1676,"high":1719,"low":1676,"close":1661,"change":656,"percent_change":108,"volume":1720,"transactions":9,"vwap":1661},"2025-12-17",16.9,2197700,{"date":1722,"open":1723,"high":1271,"low":1247,"close":1240,"change":510,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1240},"2025-12-16",16.78,-0.42,1770500,{"date":1727,"open":1728,"high":1729,"low":1247,"close":1730,"change":871,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-12-15",16.95,17.15,16.65,-1.07,2158900,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1238,"change":1307,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1238},"2025-12-12",17.22,17.26,16.77,-2.09,1918400,{"date":1741,"open":1298,"high":1313,"low":1298,"close":1742,"change":1432,"percent_change":1249,"volume":1743,"transactions":9,"vwap":1742},"2025-12-11",17.19,1457300,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":724,"percent_change":1090,"volume":1750,"transactions":9,"vwap":1749},"2025-12-10",16.64,16.98,16.54,16.69,2052100,{"date":1752,"open":1737,"high":1191,"low":1547,"close":1730,"change":1000,"percent_change":500,"volume":1753,"transactions":9,"vwap":1730},"2025-12-09",1353100,{"date":1755,"open":1756,"high":1191,"low":1253,"close":1723,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1723},"2025-12-08",17.12,-0.33,-1.93,1995200,{"date":1761,"open":1271,"high":1630,"low":1728,"close":1622,"change":598,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1622},"2025-12-05",-0.29,1441100,{"date":1765,"open":1766,"high":1736,"low":1636,"close":1623,"change":108,"percent_change":153,"volume":1767,"transactions":9,"vwap":1623},"2025-12-04",16.96,1678800,{"date":1769,"open":1770,"high":1623,"low":1293,"close":1271,"change":1771,"percent_change":1316,"volume":1772,"transactions":9,"vwap":1271},"2025-12-03",16.6,0.47,2071300,{"date":1774,"open":1693,"high":1304,"low":1538,"close":1775,"change":1432,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-12-02",16.63,3.1,1838600,{"date":1779,"open":1534,"high":1780,"low":1781,"close":1782,"change":1470,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-12-01",16.35,15.73,16.13,2.35,2692700,{"date":1786,"open":1548,"high":1787,"low":1329,"close":1667,"change":1193,"percent_change":1684,"volume":1788,"transactions":9,"vwap":1667},"2025-11-28",15.88,670800,{"date":1790,"open":1655,"high":1791,"low":1792,"close":1793,"change":558,"percent_change":647,"volume":1794,"transactions":9,"vwap":1793},"2025-11-26",15.91,15.49,15.58,1937000,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1514,"change":143,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1514},"2025-11-25",15.27,15.81,15.26,2.09,1669800,{"date":1803,"open":1383,"high":1804,"low":1805,"close":1405,"change":1090,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1405},"2025-11-24",15.38,14.95,1.59,2493400,{"date":1809,"open":1386,"high":1797,"low":1810,"close":1392,"change":1193,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1392},"2025-11-21",14.69,1.21,1977500,{"date":1814,"open":1383,"high":1815,"low":1816,"close":1484,"change":558,"percent_change":716,"volume":1817,"transactions":9,"vwap":1484},"2025-11-20",15.35,14.8,1477200,{"date":1819,"open":1445,"high":1820,"low":1821,"close":1403,"change":1112,"percent_change":90,"volume":1822,"transactions":9,"vwap":1403},"2025-11-19",15.08,14.54,1664300,{"date":1824,"open":1339,"high":1462,"low":1461,"close":1445,"change":1112,"percent_change":806,"volume":1825,"transactions":9,"vwap":1445},"2025-11-18",2027000,{"date":1827,"open":1828,"high":1453,"low":1829,"close":1830,"change":1831,"percent_change":578,"volume":1832,"transactions":9,"vwap":1830},"2025-11-17",15.09,14.46,14.6,-0.62,2490300,{"date":1834,"open":1386,"high":1655,"low":1835,"close":1836,"change":912,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-11-14",14.81,15.22,4.39,2086700,{"date":1840,"open":1396,"high":1841,"low":1842,"close":1469,"change":1008,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1469},"2025-11-13",15.02,14.39,-2.34,1578400,{"date":1846,"open":1835,"high":1411,"low":1445,"close":1847,"change":791,"percent_change":442,"volume":1848,"transactions":9,"vwap":1847},"2025-11-12",14.93,1710000,{"date":1850,"open":1403,"high":73,"low":1851,"close":1418,"change":1541,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1418},"2025-11-11",14.76,-0.93,1383300,{"date":1855,"open":1856,"high":1533,"low":1857,"close":1858,"change":665,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-11-10",15.07,14.96,14.98,-0.99,2187800,{"date":1862,"open":1863,"high":1864,"low":1445,"close":1865,"change":1496,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-11-07",15.18,15.46,15.13,-1.82,2755900,{"date":1869,"open":1599,"high":1870,"low":1871,"close":1320,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1320},"2025-11-06",17.68,14.27,-1.4,-8.33,5736100,{"date":1876,"open":1565,"high":1877,"low":1565,"close":1248,"change":1650,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1248},"2025-11-05",17.14,2.63,2572200,{"date":1881,"open":1882,"high":1253,"low":1322,"close":1306,"change":355,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1306},"2025-11-04",16.62,-2.56,2605300,{"date":1886,"open":1728,"high":1747,"low":1887,"close":1248,"change":599,"percent_change":539,"volume":1888,"transactions":9,"vwap":1248},"2025-11-03",16.55,1818800,{"date":1890,"open":1891,"high":1735,"low":1704,"close":1892,"change":1315,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-10-31",16.56,16.97,2.79,3467700,{"date":1896,"open":96,"high":1703,"low":1693,"close":1245,"change":431,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1245},"2025-10-30",-1.02,2341600,{"date":1900,"open":1683,"high":1901,"low":1502,"close":1298,"change":113,"percent_change":454,"volume":1902,"transactions":9,"vwap":1298},"2025-10-29",17.45,1907300,{"date":1904,"open":1288,"high":1905,"low":1891,"close":1749,"change":538,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1749},"2025-10-28",16.99,-1.77,1243200,{"date":1909,"open":1910,"high":1599,"low":1747,"close":1905,"change":1496,"percent_change":464,"volume":1911,"transactions":9,"vwap":1905},"2025-10-27",17.42,1037800,{"date":1913,"open":1176,"high":1239,"low":1877,"close":1914,"change":510,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-10-24",17.27,-0.4,1457100,{"date":1918,"open":1254,"high":1221,"low":1919,"close":1920,"change":123,"percent_change":608,"volume":1921,"transactions":9,"vwap":1920},"2025-10-23",16.93,17.34,1842800,{"date":1923,"open":1605,"high":1168,"low":1246,"close":1600,"change":281,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1600},"2025-10-22",-2.18,1104600,{"date":1927,"open":1928,"high":1929,"low":1238,"close":1593,"change":1771,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1593},"2025-10-21",17.07,17.87,2.76,2201500,{"date":1933,"open":1254,"high":1934,"low":1935,"close":1279,"change":453,"percent_change":987,"volume":1936,"transactions":9,"vwap":1279},"2025-10-20",17.29,16.72,1565800,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1277,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1277},"2025-10-17",16.75,17.18,16.66,0.28,1.67,2039400,{"date":1946,"open":1736,"high":1934,"low":1677,"close":1287,"change":1710,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1287},"2025-10-16",-3.18,2067100,{"date":1950,"open":1599,"high":1951,"low":1232,"close":1934,"change":599,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1934},"2025-10-15",17.58,-0.92,1554500,{"date":1955,"open":1877,"high":1956,"low":1246,"close":1901,"change":1957,"percent_change":1105,"volume":1958,"transactions":9,"vwap":1901},"2025-10-14",17.7,0.12,1910700,{"date":1960,"open":1213,"high":1213,"low":1271,"close":1220,"change":1307,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1220},"2025-10-13",-2.04,2584400,{"date":1964,"open":1965,"high":1966,"low":1176,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-10-10",18.14,18.39,17.69,-0.56,-3.07,1660100,{"date":1972,"open":1161,"high":1161,"low":1197,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-10-09",18.25,-0.31,-1.67,2069500,{"date":1978,"open":1979,"high":1102,"low":1097,"close":1980,"change":1762,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-10-08",19.01,18.56,-1.54,2149100,{"date":1984,"open":1985,"high":1986,"low":1151,"close":1087,"change":1378,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1087},"2025-10-07",19.31,19.32,-2.94,2959400,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":637,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-10-06",20.27,20.49,19.37,19.42,-3.91,2500800,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":1957,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-10-03",20.25,20.75,20.14,20.21,0.6,1804000,{"date":2006,"open":2007,"high":1043,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-10-02",21.62,19.89,20.09,-1.53,-7.08,3062100,{"date":2014,"open":1049,"high":993,"low":2015,"close":2007,"change":118,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2007},"2025-10-01",21.040001,5.51,3923300,{"date":2019,"open":2020,"high":2021,"low":2022,"close":1992,"change":197,"percent_change":1843,"volume":2023,"transactions":9,"vwap":1992},"2025-09-30",20.89,20.95,20.16,1756300,{"date":2025,"open":2026,"high":1034,"low":1036,"close":2027,"change":1672,"percent_change":148,"volume":2028,"transactions":9,"vwap":2027},"2025-09-29",21.030001,20.98,1382700,{"date":2030,"open":2031,"high":2032,"low":2000,"close":2033,"change":453,"percent_change":559,"volume":2034,"transactions":9,"vwap":2033},"2025-09-26",21.16,21.37,20.9,1653300,{"date":2036,"open":2037,"high":2038,"low":2039,"close":1068,"change":819,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1068},"2025-09-25",21.4,21.5,20.88,-2.7,2345100,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2038,"change":2047,"percent_change":473,"volume":2048,"transactions":9,"vwap":2038},"2025-09-24",21.34,21.64,21.23,0.21,1357300,{"date":2050,"open":2051,"high":2052,"low":2046,"close":2053,"change":665,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-09-23",21.44,21.91,21.29,-0.7,1195400,{"date":2057,"open":2058,"high":2058,"low":2059,"close":2051,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2051},"2025-09-22",21.65,21.19,-0.37,-1.7,1888800,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2067,"change":431,"percent_change":500,"volume":2068,"transactions":9,"vwap":2067},"2025-09-19",22.21,21.66,21.81,3778800,{"date":2070,"open":1043,"high":1066,"low":2071,"close":2072,"change":1470,"percent_change":880,"volume":2073,"transactions":9,"vwap":2072},"2025-09-18",21.71,21.98,1879600,{"date":2075,"open":2076,"high":2077,"low":2038,"close":2078,"change":355,"percent_change":1561,"volume":2079,"transactions":9,"vwap":2078},"2025-09-17",22.049999,22.44,21.61,2347400,{"date":2081,"open":1050,"high":1050,"low":2082,"close":2083,"change":1154,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-09-16",21.67,22.040001,0.87,1777900,{"date":2087,"open":2088,"high":2077,"low":2067,"close":2089,"change":716,"percent_change":1082,"volume":2090,"transactions":9,"vwap":2089},"2025-09-15",22,21.85,1685500,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2076,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2076},"2025-09-12",22.75,22.78,21.86,-0.95,-4.13,2063700,{"date":2100,"open":2101,"high":2102,"low":2103,"close":926,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":926},"2025-09-11",21.35,23.16,21.059999,1.7,7.98,4398600,{"date":2108,"open":2109,"high":2067,"low":2110,"close":2111,"change":674,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-09-10",21.49,21.01,21.3,-1.25,2441200,{"date":2115,"open":2116,"high":2058,"low":2117,"close":2118,"change":2084,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-09-09",20.46,20.35,21.57,4.2,2700800,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2123,"change":1649,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2123},"2025-09-08",20.7,20.71,20.34,0.34,1969600,{"date":2129,"open":2130,"high":2059,"low":2131,"close":2132,"change":260,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-09-05",21.049999,20.52,20.63,-2.41,3231200,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":335,"percent_change":1241,"volume":2141,"transactions":9,"vwap":2140},"2025-09-04",21.1,21.33,20.86,21.14,2455500,{"date":2143,"open":2144,"high":2046,"low":2145,"close":2026,"change":1300,"percent_change":1090,"volume":2146,"transactions":9,"vwap":2026},"2025-09-03",20.91,20.8,1955100,{"date":2148,"open":2149,"high":2150,"low":1999,"close":2027,"change":1090,"percent_change":1684,"volume":2151,"transactions":9,"vwap":2027},"2025-09-02",20.48,21,3208800,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":1354,"percent_change":1456,"volume":2158,"transactions":9,"vwap":2157},"2025-08-29",20.56,20.78,20.37,20.74,2518200,{"date":2160,"open":2161,"high":2039,"low":2162,"close":2163,"change":2164,"percent_change":1222,"volume":2165,"transactions":9,"vwap":2163},"2025-08-28",20.81,20.29,20.6,-0.21,2479300,{"date":2167,"open":1058,"high":2168,"low":2169,"close":2161,"change":393,"percent_change":879,"volume":2170,"transactions":9,"vwap":2161},"2025-08-27",21.11,20.59,2841100,{"date":2172,"open":2033,"high":2021,"low":2173,"close":2124,"change":421,"percent_change":732,"volume":2174,"transactions":9,"vwap":2124},"2025-08-26",20.53,3956400,{"date":2176,"open":2111,"high":2083,"low":2177,"close":2026,"change":1915,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2026},"2025-08-25",20.93,-1.87,2439400,{"date":2181,"open":1027,"high":2052,"low":2026,"close":2182,"change":364,"percent_change":1146,"volume":2183,"transactions":9,"vwap":2182},"2025-08-22",21.43,2974500,{"date":2185,"open":2186,"high":1052,"low":2139,"close":2031,"change":2054,"percent_change":219,"volume":2187,"transactions":9,"vwap":2031},"2025-08-21",21.51,2522300,{"date":2189,"open":2078,"high":2190,"low":2191,"close":2095,"change":1354,"percent_change":912,"volume":2192,"transactions":9,"vwap":2095},"2025-08-20",22.01,21.17,2150100,{"date":2194,"open":2145,"high":2195,"low":2123,"close":2196,"change":2197,"percent_change":699,"volume":2198,"transactions":9,"vwap":2196},"2025-08-19",21.79,21.72,0.81,2665800,{"date":2200,"open":2201,"high":2182,"low":2202,"close":2144,"change":559,"percent_change":666,"volume":2203,"transactions":9,"vwap":2144},"2025-08-18",20.76,20.67,3371600,{"date":2205,"open":2103,"high":2206,"low":2207,"close":2110,"change":123,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2110},"2025-08-15",21.18,20.66,1.2,2601100,{"date":2211,"open":2212,"high":2191,"low":2213,"close":2201,"change":1957,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2201},"2025-08-14",20.5,20.32,0.58,2525800,{"date":2217,"open":2218,"high":2021,"low":2219,"close":2220,"change":431,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-08-13",20.82,20.24,20.64,-0.82,2622200,{"date":2224,"open":2116,"high":2225,"low":2226,"close":2161,"change":1169,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2161},"2025-08-12",20.97,19.79,2.77,3969500,{"date":2230,"open":2051,"high":2196,"low":2231,"close":1999,"change":74,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1999},"2025-08-11",20.040001,-5.06,6107800,{"date":2235,"open":2236,"high":2088,"low":2237,"close":2138,"change":431,"percent_change":637,"volume":2238,"transactions":9,"vwap":2138},"2025-08-08",21.75,21.09,5013800,{"date":2240,"open":934,"high":2241,"low":2242,"close":2038,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2038},"2025-08-07",23.21,21.32,-1.38,-6.03,8067100,{"date":2247,"open":2248,"high":2248,"low":2249,"close":2250,"change":799,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-08-06",27.09,22.46,22.88,-11.46,10645900,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":928,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-08-05",24.99,26.049999,24.74,25.84,3.78,3320300,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":559,"percent_change":1915,"volume":2267,"transactions":9,"vwap":2266},"2025-08-04",25.18,25.2,24.33,24.9,2663800,{"date":2269,"open":2270,"high":2271,"low":2272,"close":67,"change":1952,"percent_change":2273,"volume":2274,"transactions":9,"vwap":67},"2025-08-01",25.42,25.68,24.8,-3.55,2333500,{"date":2276,"open":899,"high":2277,"low":2278,"close":2279,"change":1771,"percent_change":22,"volume":2280,"transactions":9,"vwap":2279},"2025-07-31",26.11,25.08,25.92,2978400,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":1582,"percent_change":355,"volume":2287,"transactions":9,"vwap":2286},"2025-07-30",25.63,25.88,25.11,25.45,2611300,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":731,"percent_change":1906,"volume":2294,"transactions":9,"vwap":2293},"2025-07-29",26.2,26.47,25.33,25.56,2359300,{"date":2296,"open":2297,"high":2298,"low":2286,"close":2299,"change":778,"percent_change":1974,"volume":2300,"transactions":9,"vwap":2299},"2025-07-28",25.6,26.31,26.02,2587400,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":919,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-07-25",24.67,26.74,24.45,26.1,6.31,5743300,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":249,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-07-24",24.26,24.88,23.72,24.55,3.72,3709800,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":1038,"percent_change":1038,"volume":2323,"transactions":9,"vwap":2322},"2025-07-23",23.91,24.13,23.63,23.67,2285500,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2322,"change":949,"percent_change":1866,"volume":2329,"transactions":9,"vwap":2322},"2025-07-22",24.14,24.89,23.56,2572500,{"date":2331,"open":2332,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":1975,"volume":2336,"transactions":9,"vwap":2334},"2025-07-21",24.6,23.76,24.11,-0.41,3058200,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2054,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-07-18",25.29,25.54,24.46,24.52,-2.78,3054300,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":1762,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-07-17",25.25,25.72,25.14,25.22,-1.14,3014400,{"date":2354,"open":2355,"high":2356,"low":67,"close":2357,"change":1771,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-07-16",25.13,25.95,25.51,1.88,2281200,{"date":2361,"open":2362,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-07-15",26.22,25.02,25.040001,-1.26,-4.79,2102700,{"date":2369,"open":2370,"high":2371,"low":2370,"close":2372,"change":1470,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-07-14",25.82,26.39,26.3,1.43,1855400,{"date":2376,"open":2306,"high":2377,"low":2378,"close":2379,"change":716,"percent_change":500,"volume":2380,"transactions":9,"vwap":2379},"2025-07-11",26.28,25.77,25.93,1985300,{"date":2382,"open":2306,"high":2383,"low":2370,"close":2384,"change":716,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-07-10",26.63,26.13,-0.76,1816300,{"date":2388,"open":2389,"high":2390,"low":899,"close":2391,"change":54,"percent_change":443,"volume":2392,"transactions":9,"vwap":2391},"2025-07-09",25.67,26.6,26.33,2737200,{"date":2394,"open":2395,"high":2396,"low":910,"close":2258,"change":1831,"percent_change":1843,"volume":2397,"transactions":9,"vwap":2258},"2025-07-08",26.32,26.4,3842500,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":698,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-07-07",27.14,27.17,25.78,26.46,4.5,5621600,{"date":2407,"open":2312,"high":2408,"low":2332,"close":899,"change":1105,"percent_change":519,"volume":2409,"transactions":9,"vwap":899},"2025-07-03",25.44,1786300,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":1354,"percent_change":21,"volume":2416,"transactions":9,"vwap":2415},"2025-07-02",24.36,24.66,23.77,24.63,2990400,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":303,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-07-01",23.85,25.030001,23.33,24.49,2.25,3681300,{"date":2426,"open":2427,"high":2428,"low":1012,"close":2429,"change":302,"percent_change":292,"volume":2430,"transactions":9,"vwap":2429},"2025-06-30",24,24.1,23.95,2688100,{"date":2432,"open":2433,"high":2427,"low":2434,"close":985,"change":1470,"percent_change":2435,"volume":2436,"transactions":9,"vwap":985},"2025-06-27",23.41,23.15,1.58,6803500,{"date":2438,"open":1064,"high":2439,"low":2440,"close":2433,"change":2441,"percent_change":1091,"volume":2442,"transactions":9,"vwap":2433},"2025-06-26",23.51,23.049999,0.3,1355500,{"date":2444,"open":2445,"high":2446,"low":947,"close":924,"change":599,"percent_change":766,"volume":2447,"transactions":9,"vwap":924},"2025-06-25",23.55,23.61,2083200,{"date":2449,"open":2450,"high":2451,"low":2452,"close":969,"change":871,"percent_change":500,"volume":2453,"transactions":9,"vwap":969},"2025-06-24",23.79,24.059999,23.040001,2683500,{"date":2455,"open":2456,"high":2321,"low":1006,"close":2457,"change":302,"percent_change":39,"volume":2458,"transactions":9,"vwap":2457},"2025-06-23",23.5,23.45,2627200,{"date":2460,"open":2461,"high":2462,"low":932,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-06-20",24.37,24.53,23.28,-0.89,-3.68,5229400,{"date":2468,"open":2427,"high":2469,"low":2470,"close":2471,"change":393,"percent_change":588,"volume":2472,"transactions":9,"vwap":2471},"2025-06-18",24.31,23.75,24.17,1908200,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":1711,"volume":2480,"transactions":9,"vwap":2478},"2025-06-17",24.39,24.68,23.97,24.07,-0.83,3471900,{"date":2482,"open":2483,"high":917,"low":2484,"close":2266,"change":1942,"percent_change":698,"volume":2485,"transactions":9,"vwap":2266},"2025-06-16",24.82,24.58,2991800,{"date":2487,"open":2488,"high":2299,"low":2489,"close":2490,"change":950,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-06-13",25.99,24.61,24.62,-7.16,4888900,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":128,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2498},"2025-06-12",26,26.53,25.81,26.52,1.53,2086500,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":973,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},"2025-06-11",27.12,27.2,26.040001,26.12,-3.12,2645200,{"date":2510,"open":2511,"high":2401,"low":2298,"close":2512,"change":1038,"percent_change":1038,"volume":2513,"transactions":9,"vwap":2512},"2025-06-10",27.01,26.96,2104000,{"date":2515,"open":862,"high":2516,"low":2517,"close":2512,"change":656,"percent_change":724,"volume":2518,"transactions":9,"vwap":2512},"2025-06-09",27.9,26.78,2745300,{"date":2520,"open":2403,"high":2521,"low":2506,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-06-06",27.02,26.95,0.75,2.86,1915000,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2290,"change":1369,"percent_change":1550,"volume":2531,"transactions":9,"vwap":2290},"2025-06-05",26.45,26.83,25.19,4588400,{"date":2533,"open":891,"high":2534,"low":2535,"close":2536,"change":1541,"percent_change":432,"volume":2537,"transactions":9,"vwap":2536},"2025-06-04",27.1,26.42,26.79,1332000,{"date":2539,"open":884,"high":2540,"low":2541,"close":2542,"change":665,"percent_change":1710,"volume":2543,"transactions":9,"vwap":2542},"2025-06-03",27.5,26.26,26.93,2136200,{"date":2545,"open":2504,"high":869,"low":885,"close":2546,"change":454,"percent_change":511,"volume":2547,"transactions":9,"vwap":2546},"2025-06-02",27.08,1895700,{"date":2549,"open":2550,"high":2551,"low":2506,"close":2400,"change":54,"percent_change":994,"volume":2552,"transactions":9,"vwap":2400},"2025-05-30",26.5,27.68,3179800,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":1496,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-05-29",27,27.42,26.25,26.65,-1.04,1529000,{"date":2562,"open":2563,"high":862,"low":2564,"close":2542,"change":1378,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2542},"2025-05-28",27.57,26.57,-2.07,2081200,{"date":2568,"open":2534,"high":2569,"low":2570,"close":2540,"change":942,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2540},"2025-05-27",27.54,26.77,2.5,1769000,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2529,"change":2578,"percent_change":1952,"volume":2579,"transactions":9,"vwap":2529},"2025-05-23",26.72,27.049999,26.41,-0.25,1550100,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2546,"change":148,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2546},"2025-05-22",26.88,27.43,26.7,1.42,2046600,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2584,"change":1566,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2584},"2025-05-21",26.94,27.64,26.64,-1.66,2357100,{"date":2595,"open":2596,"high":2597,"low":2522,"close":2598,"change":1915,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-05-20",27.52,27.87,27.15,-1.45,1808300,{"date":2602,"open":2535,"high":2603,"low":2396,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-05-19",27.58,27.55,1.18,4.47,2191700,{"date":2609,"open":2522,"high":2522,"low":2557,"close":2610,"change":432,"percent_change":1758,"volume":2611,"transactions":9,"vwap":2610},"2025-05-16",26.37,2218600,{"date":2613,"open":2550,"high":2596,"low":2298,"close":2614,"change":54,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-05-15",26.89,1.86,3068200,{"date":2618,"open":2550,"high":2564,"low":2279,"close":2396,"change":647,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2396},"2025-05-14",-0.71,1887100,{"date":2622,"open":2623,"high":2503,"low":2495,"close":2624,"change":1650,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2624},"2025-05-13",26.16,26.59,1.64,1815500,{"date":2628,"open":2629,"high":2629,"low":2630,"close":2623,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2623},"2025-05-12",26.27,25.07,0.95,3.77,4575000,{"date":2635,"open":2636,"high":2395,"low":2263,"close":2637,"change":1273,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2637},"2025-05-09",26.17,25.21,-4.14,4271600,{"date":2641,"open":855,"high":2642,"low":2643,"close":2372,"change":1897,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2372},"2025-05-08",27.61,26.29,-3.73,6571300,{"date":2647,"open":777,"high":237,"low":2503,"close":2648,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2648},"2025-05-07",27.32,-3.05,-10.04,9990200,{"date":2653,"open":763,"high":312,"low":777,"close":527,"change":1859,"percent_change":2654,"volume":2655,"transactions":9,"vwap":527},"2025-05-06",-3.16,6326000,{"date":2657,"open":321,"high":2658,"low":343,"close":16,"change":1974,"percent_change":422,"volume":2659,"transactions":9,"vwap":16},"2025-05-05",31.73,2872000,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":587,"percent_change":313,"volume":2666,"transactions":9,"vwap":2665},"2025-05-02",31.63,32.09,31.28,31.67,2106100,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-05-01",31.52,31.99,30.98,31.54,0.26,0.83,2493500,{"date":2677,"open":214,"high":194,"low":636,"close":2664,"change":1757,"percent_change":2559,"volume":2678,"transactions":9,"vwap":2664},"2025-04-30",2227100,{"date":2680,"open":206,"high":481,"low":2681,"close":354,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":354},"2025-04-29",30.12,1.29,4.25,3344400,{"date":2686,"open":299,"high":2687,"low":772,"close":526,"change":779,"percent_change":1119,"volume":2688,"transactions":9,"vwap":526},"2025-04-28",31.44,2589800,{"date":2690,"open":2691,"high":320,"low":2692,"close":796,"change":442,"percent_change":2693,"volume":2694,"transactions":9,"vwap":796},"2025-04-25",29.84,29.44,2.04,2752800,{"date":2696,"open":2697,"high":248,"low":2697,"close":2698,"change":2625,"percent_change":1030,"volume":2699,"transactions":9,"vwap":2698},"2025-04-24",28.43,29.97,3103300,{"date":2701,"open":2702,"high":721,"low":2703,"close":2704,"change":1757,"percent_change":1624,"volume":2705,"transactions":9,"vwap":2704},"2025-04-23",29.26,28.12,28.33,3398200,{"date":180,"open":844,"high":2707,"low":2708,"close":2709,"change":421,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2709},29.059999,28.19,28.66,-1.1,3138100]