[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GRPN":3,"homepage-market-summary":30,"stock-historical-GRPN":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GRPN","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},"Groupon, Inc.Common Stock","Nasdaq",null,"SERVICES-ADVERTISING AGENCIES","Groupon Inc is a globalised, scaled two-sided marketplace that connects consumers to merchants. Its categories include Local: local inventory includes things to do, beauty and wellness, food and drink, home and automotive services, online services, as well as other types of experiences and services. Goods: Includes merchandise across multiple product lines, such as electronics, sporting goods, jewelry, toys, household items and apparel, and Travel: Features travel experiences at both discounted and market rates, including hotels, airfare, and package deals covering both domestic and international travel. The company operates in two segments, North America and International, with the majority of revenue from the Local category from the North America Segment.","1,734","Chicago, IL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},19.31,19.53,19.59,18.44,-0.22,-1.13,844795.712366,12173,19.0327,29.8995,9.17,1463737.55772308,48.9,3748,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},43.080002,1485938,542367289.43077,4.66,"2025-04-22",[182,183,193,203,213,223,234,245,256,267,278,289,300,310,320,330,341,352,360,371,382,392,403,413,422,431,440,450,460,470,479,486,496,506,517,528,538,549,559,570,581,591,600,611,621,632,641,652,663,674,685,695,706,717,728,736,744,752,759,768,775,783,792,798,807,813,822,831,839,848,855,863,872,880,889,898,906,915,924,932,939,947,955,964,971,979,984,990,997,1005,1013,1021,1028,1035,1041,1050,1057,1065,1071,1079,1087,1095,1104,1112,1120,1129,1138,1147,1156,1162,1171,1178,1184,1193,1199,1207,1213,1219,1226,1235,1243,1252,1260,1269,1276,1283,1292,1300,1308,1316,1325,1332,1338,1345,1352,1360,1368,1375,1382,1390,1399,1405,1413,1420,1427,1432,1438,1446,1455,1460,1465,1470,1478,1485,1493,1501,1506,1512,1519,1524,1530,1536,1543,1552,1558,1566,1573,1580,1588,1596,1604,1610,1617,1624,1629,1633,1638,1644,1650,1658,1664,1669,1676,1684,1688,1693,1698,1703,1711,1718,1723,1731,1737,1742,1750,1757,1763,1768,1773,1778,1784,1787,1792,1797,1801,1804,1809,1817,1823,1830,1836,1841,1846,1852,1857,1861,1868,1874,1881,1884,1889,1894,1902,1909,1915,1920,1927,1934,1941,1948,1955,1960,1965,1971,1978,1984,1992,1998,2004,2010,2016,2023,2029,2037,2044,2053,2061,2066,2071,2077,2084,2092,2101,2108,2114,2122,2126,2133,2138,2145,2152,2158,2164,2169,2174,2180,2188,2194,2201,2207,2214,2219,2227,2235,2242,2248,2254,2261,2265,2270,2275,2280,2286,2294,2303,2311,2319,2326,2334,2341,2350,2357,2365,2373,2382,2390,2397,2404,2413,2420,2428,2437,2443,2450,2459,2467,2474,2481,2489,2496,2505,2513,2522,2530,2535,2543,2551,2558,2565,2574,2582,2589,2596,2603,2611,2618,2626,2635,2641,2647,2653,2659,2668,2676,2682,2687,2692,2700,2708,2715,2721,2727,2734,2740,2747,2750,2757,2762,2769,2776,2783,2788,2796,2804,2808,2812,2817,2823,2828,2832,2838,2843,2849,2855,2858],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":17,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",19.79,19.9491,19.38,-0.23,-1.16,660712.87169,11272,19.6141,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":188,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",20.21,20.73,19.7,19.76,-1.15,959930.651243,11065,19.9842,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":122,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",19.62,20.165,19.54,19.99,1.27,976235.842071,13881,19.8951,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",21,19.56,19.74,-1.56,-7.32,1081643.679372,16023,19.9686,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",20.84,21.475,20.6501,21.3,0.41,1.96,690300.717338,13083,21.2645,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",19.9,20.91,19.85,20.89,0.85,4.24,859934.987514,15524,20.5653,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",21.29,21.41,19.665,20.04,-1.24,-5.83,1507587.021054,21289,20.1987,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",21.94,22.33,20.94,21.28,-0.77,-3.49,1518377.654563,18324,21.4261,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",19.65,22.13,19.45,22.05,2.97,15.57,2518965.695915,26928,21.0192,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",18.63,19.09,18.3,19.08,0.27,1.44,3244011.495281,19680,18.9145,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",19.32,19.6,18.77,18.81,-0.52,-2.69,906223.969895,15745,19.0134,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":81,"volume":307,"transactions":308,"vwap":309},"2026-09-16",18.74,19.68,18.695,19.33,0.58,1370218.051887,16469,19.3024,{"date":311,"open":312,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",18.93,18.35,18.75,-0.36,-1.88,794098.111617,11743,18.6453,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":147,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",18.62,19.19,18.52,19.11,2.03,793489.634948,12388,18.9357,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",18.55,18.91,18.06,18.73,0.45,2.46,1239669.5658,16575,18.5131,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",18.07,18.415,17.7317,18.28,-0.02,-0.11,859615.325782,15270,18.176,{"date":353,"open":294,"high":294,"low":354,"close":282,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",18.01,-0.65,-3.43,1043568.024134,16521,18.2518,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",18.65,18.99,18.2,18.95,0.08,0.42,1134180.463006,17055,18.766,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",18.96,19.2499,18.64,18.87,0.01,0.05,577675.454838,10738,18.8903,{"date":383,"open":384,"high":385,"low":364,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",19.07,19.395,18.86,0.03,0.16,996652.028018,13506,18.7177,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",18.67,19.23,18.5301,18.83,0.37,2,782377.46457,13915,18.8998,{"date":404,"open":293,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",19.075,18.11,18.46,-0.72,-3.75,1101047.826918,15977,18.4279,{"date":414,"open":415,"high":292,"low":302,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",19.44,19.18,-0.35,-1.79,1028306.221336,12220,19.2111,{"date":423,"open":424,"high":425,"low":426,"close":17,"change":107,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",19.42,19.929,19.27,0.31,649223.310424,9728,19.5002,{"date":432,"open":433,"high":434,"low":397,"close":435,"change":229,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",19.01,19.635,19.47,2.15,763025.797909,11228,19.3465,{"date":441,"open":16,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",19.515,18.72,19.06,-0.53,-2.71,912189.724214,14387,19.0693,{"date":451,"open":452,"high":453,"low":454,"close":18,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",19.81,20.12,19.58,-0.04,-0.2,963358.721007,15014,19.7981,{"date":461,"open":292,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",19.795,19.12,19.63,0.04,0.2,784494.522024,14964,19.4405,{"date":471,"open":472,"high":473,"low":474,"close":18,"change":112,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",19.77,20,19.22,-0.05,1088525.781301,14734,19.6584,{"date":480,"open":473,"high":250,"low":314,"close":292,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",-0.75,-3.69,1847407.129394,20578,19.3481,{"date":487,"open":488,"high":489,"low":236,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",20.44,20.835,20.35,0.13,0.64,963521.08069,12760,20.482,{"date":497,"open":498,"high":196,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",20.29,20.13,20.22,-0.08,-0.39,1291627.031016,18710,20.4501,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",21.47,22.39,20.16,20.3,-1.21,-5.63,1415380.752453,17418,20.5933,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",21.86,22.18,21.15,21.51,-0.47,-2.14,914938.88444,15320,21.5313,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":262,"volume":535,"transactions":536,"vwap":537},"2026-08-13",21.74,22.29,21.3301,21.98,-0.17,887877.200028,13763,21.7809,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-12",21.89,22.6399,21.5901,22.15,0.28,1.28,1171610.6339,16971,22.1955,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":73,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",22.51,23,21.11,21.87,-4.71,2306723.996947,35441,21.8803,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-10",24.29,24.5,22.73,22.95,-2.08,-8.31,2751902.027021,34323,23.1538,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-07",27.51,27.7,24.57,25.03,-0.12,-0.48,2557622.692542,33148,25.8374,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":524,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-06",26.61,27.085,25.06,25.15,-7.84,2202402.929181,29739,25.6792,{"date":592,"open":593,"high":25,"low":594,"close":595,"change":456,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-05",28.32,27,27.29,-0.73,1744702.7068,24302,28.1604,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-04",27.99,28.74,27.38,27.49,-0.16,-0.58,1647758.161412,23988,28.0737,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":122,"volume":618,"transactions":619,"vwap":620},"2026-08-03",28.35,28.58,27.48,27.65,0.07,1263852.19294,22054,27.9138,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-31",27.89,28.225,27.3,27.58,-0.31,-1.11,766060.821881,16980,27.7619,{"date":633,"open":634,"high":635,"low":636,"close":623,"change":637,"percent_change":337,"volume":638,"transactions":639,"vwap":640},"2026-07-30",27.67,28.03,26.66,0.67,1200470.185269,20534,27.636,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",27.81,29.16,27.14,27.22,-0.88,-3.13,1202348.838508,21024,28.021,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",27.43,28.67,26.62,28.1,0.57,2.07,1317829.874274,19040,27.8737,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-27",26.72,28,26.0201,27.53,1.72,6.66,1713943.559225,23144,27.4162,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-24",25.62,26.49,25.23,25.81,0.39,1.53,971261.604837,20022,25.8888,{"date":686,"open":572,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-23",27.625,24.7501,25.42,-2.5,-8.95,1190578.92463,17955,25.5462,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-22",25.95,28.16,25.26,27.92,1.87,7.18,1423061.599294,19704,27.3688,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-21",27.73,28.3,25.9,26.05,-1.9,-6.8,2013729.960014,29188,26.6473,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-20",27.998,28.57,27.33,27.95,0.12,0.43,1346040.316039,20171,28.036,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":481,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-07-17",27.77,28.46,26.84,27.83,-2.62,1779700,{"date":737,"open":738,"high":739,"low":740,"close":614,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":614},"2026-07-16",25.79,28.59,25.52,2.6,10.01,2665300,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":147,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-15",26.049999,26.42,24.98,25.98,1.48,689100,{"date":753,"open":754,"high":679,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-14",23.69,25.6,2.06,8.75,1231600,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-13",25.89,26.63,22.62,23.54,-2.51,-9.64,2687900,{"date":769,"open":770,"high":645,"low":771,"close":746,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":746},"2026-07-10",26.64,26.040001,-0.56,-2.1,964200,{"date":776,"open":777,"high":778,"low":779,"close":583,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":583},"2026-07-09",25.41,26.87,25.09,1.08,4.23,1128300,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-08",26.5,26.55,24.72,25.53,-1.32,-4.92,1793200,{"date":793,"open":794,"high":602,"low":794,"close":795,"change":544,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-07-07",26.25,26.85,1.05,1637100,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-06",25.96,27.09,25.58,26.57,0.99,3.87,1772000,{"date":808,"open":809,"high":809,"low":810,"close":802,"change":811,"percent_change":502,"volume":812,"transactions":9,"vwap":802},"2026-07-02",25.8,24.55,-0.1,1138400,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-01",24.61,25.99,24.049999,25.68,1.62,6.73,1803500,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-30",23.66,24.75,22.61,24.059999,0.46,1.95,1870700,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":46,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-29",22.63,24.28,22.4,23.6,4.42,2526700,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-26",22.41,23.57,21.08,22.6,-0.28,-1.22,3596500,{"date":849,"open":280,"high":552,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-25",18.58,22.88,4.56,24.89,3900100,{"date":856,"open":857,"high":858,"low":857,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-24",16.72,18.43,18.32,1.56,9.31,1744800,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-23",16.83,17.43,16.69,16.76,-0.14,-0.83,990200,{"date":873,"open":874,"high":866,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-22",16.040001,16.01,16.9,0.71,4.39,1495300,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-18",16.84,16.89,15.99,16.19,-0.37,-2.23,1409000,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-17",17.21,17.88,16.45,16.56,-0.7,-4.06,929100,{"date":899,"open":900,"high":364,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-16",17.49,17.049999,17.26,-0.19,-1.09,1335300,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-15",17.53,17.89,17.3,17.45,0.44,2.59,1028200,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-12",16.94,17.83,16.52,17.01,0.14,0.83,1118800,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":132,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-06-11",16.26,16.95,15.62,16.87,4.85,1129300,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":295,"percent_change":648,"volume":938,"transactions":9,"vwap":937},"2026-06-10",16.47,17.2,15.84,16.09,1482200,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":724,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-06-09",16.33,16.79,15.59,16.61,2.66,1444200,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":845,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-06-08",16.81,17.29,15.95,16.18,-1.7,1392700,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-05",18.25,18.47,16.32,16.46,-2.07,-11.17,1725900,{"date":965,"open":966,"high":325,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-04",17.61,18.53,1.18,6.8,1791500,{"date":972,"open":973,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-03",18.59,16.92,17.35,-1.45,-7.71,1865100,{"date":980,"open":280,"high":395,"low":981,"close":982,"change":348,"percent_change":607,"volume":983,"transactions":9,"vwap":982},"2026-06-02",18.4,18.8,1253300,{"date":985,"open":473,"high":986,"low":987,"close":333,"change":789,"percent_change":988,"volume":989,"transactions":9,"vwap":333},"2026-06-01",20.58,18.79,-6.52,2504200,{"date":991,"open":992,"high":992,"low":236,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-29",21.37,20.23,-0.97,-4.58,1395100,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":512,"volume":1004,"transactions":9,"vwap":1002},"2026-05-28",21.42,22.17,20.74,21.2,-0.26,1630000,{"date":1006,"open":1007,"high":509,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-27",20.69,20.4,21.46,0.77,3.72,2780900,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1007,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1007},"2026-05-26",18.9,21.17,17.5,1.76,9.3,4104300,{"date":1022,"open":1023,"high":1024,"low":1025,"close":312,"change":877,"percent_change":1026,"volume":1027,"transactions":9,"vwap":312},"2026-05-22",18.09,19.66,17.92,3.9,1694200,{"date":1029,"open":901,"high":1030,"low":1031,"close":1032,"change":67,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-21",18.48,16.64,18.22,5.2,1572400,{"date":1036,"open":910,"high":908,"low":1037,"close":1038,"change":1039,"percent_change":295,"volume":1040,"transactions":9,"vwap":1038},"2026-05-20",16.54,17.32,-0.09,1337700,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-19",17.18,17.72,16.59,17.41,0.48,2.84,2001300,{"date":1051,"open":1052,"high":1053,"low":974,"close":1054,"change":445,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-18",17.39,18.56,16.93,-3.04,1826900,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-15",16.91,17.79,17.46,0.3,1.75,1653900,{"date":1066,"open":1067,"high":1067,"low":876,"close":1068,"change":846,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-05-14",18.34,17.16,-6.64,1793100,{"date":1072,"open":975,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-13",18.92,16.78,18.38,0.96,5.51,2491800,{"date":1080,"open":1081,"high":966,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-12",16.66,16.27,17.42,0.55,3.26,1882100,{"date":1088,"open":1089,"high":1090,"low":1091,"close":929,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":929},"2026-05-11",17.69,17.77,15.76,-0.91,-5.12,3211200,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-08",16,19,15.86,17.78,2.32,15.01,6213000,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":502,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-05-07",15.61,16.08,15.1,15.46,-2.46,2918400,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1010,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-05-06",15.19,16.049999,14.95,15.85,5.11,1597100,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-05",15.87,16.1,15.05,15.08,-0.43,-2.77,1382200,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-04",14.96,16.49,14.93,15.51,0.62,4.16,2246800,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-01",14.34,15.06,14.23,14.89,0.68,4.79,1400300,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-30",14.14,14.52,13.45,14.21,-0.03,-0.21,1572300,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1158,"change":475,"percent_change":417,"volume":1161,"transactions":9,"vwap":1158},"2026-04-29",14.24,14.35,13.55,1379000,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-28",14.91,15.21,14.25,14.29,-0.67,-4.48,1282300,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1131,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1131},"2026-04-27",14.3,15.49,0.29,1.98,1504700,{"date":1179,"open":1180,"high":1102,"low":1166,"close":1181,"change":378,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-24",14.83,14.67,0.34,1273600,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-23",15.88,15.93,13.35,14.62,-1.31,-8.22,3363000,{"date":1194,"open":1195,"high":892,"low":1196,"close":1187,"change":596,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1187},"2026-04-22",16.97,15.48,-4.38,3492600,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1081,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1081},"2026-04-21",17.48,18.69,15.71,1.71,11.44,8797300,{"date":1208,"open":1209,"high":1125,"low":1210,"close":1116,"change":159,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1116},"2026-04-20",14.04,13.95,5.21,1770800,{"date":1214,"open":274,"high":1215,"low":1216,"close":1152,"change":1190,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1152},"2026-04-17",15.82,14,-8.44,4047400,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":741,"percent_change":453,"volume":1225,"transactions":9,"vwap":1224},"2026-04-16",13.22,15.55,13.01,15.52,3697800,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-15",12.82,13.93,12.67,12.92,0.33,2.62,2004400,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1084,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-04-14",12.2,12.68,12.08,12.59,4.57,1543000,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-13",11.77,12.27,11.68,12.04,0.18,1.52,900200,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":680,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-04-10",11.52,11.88,11.41,11.86,3.4,1074200,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-09",11.97,12.18,11.3,11.47,-0.5,-4.18,1175200,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1262,"change":1274,"percent_change":1266,"volume":1275,"transactions":9,"vwap":1262},"2026-04-08",12.5,12.99,11.9,-0.06,1114000,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1280,"change":1153,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-04-07",11.91,12.28,12.03,-0.25,1103800,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-06",11.58,12.22,11.51,12.06,0.56,4.87,1105200,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":427,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-04-02",10.81,11.6,10.76,11.5,2.77,1074100,{"date":1301,"open":1302,"high":1246,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-01",12.07,11.18,11.19,-0.71,-5.97,1131200,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1273,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1273},"2026-03-31",11.11,12.05,11,0.93,8.48,1596100,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-30",10.53,11.23,10.41,10.97,0.5,4.78,1331900,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1329,"change":1168,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-27",11.12,11.21,10.47,-6.01,1256900,{"date":1333,"open":1304,"high":1334,"low":1335,"close":1336,"change":869,"percent_change":251,"volume":1337,"transactions":9,"vwap":1336},"2026-03-26",11.59,11.1,11.14,1361500,{"date":1339,"open":1340,"high":1265,"low":1341,"close":1342,"change":1144,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-25",10.79,10.27,11.28,6.42,1735300,{"date":1346,"open":1328,"high":1256,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-24",10.56,10.6,-0.85,-7.42,1558200,{"date":1353,"open":1287,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-23",11.73,11.2,11.45,0.02,0.17,1720400,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":336,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-03-20",10.91,11.63,10.78,11.43,4.1,2308700,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1372,"change":122,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-19",10.57,11.27,10.98,2.33,1567000,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1379,"change":1380,"percent_change":355,"volume":1381,"transactions":9,"vwap":1379},"2026-03-18",10.5,10.94,10.73,-0.07,1533400,{"date":1383,"open":1362,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-17",11.62,10.7,10.8,0.51,4.96,2909900,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-16",9.55,10.49,9.39,10.29,0.65,6.74,2246700,{"date":1400,"open":1401,"high":1402,"low":26,"close":1403,"change":347,"percent_change":1154,"volume":1404,"transactions":9,"vwap":1403},"2026-03-13",9.71,9.75,9.64,1756700,{"date":1406,"open":1407,"high":1386,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-12",10.75,9.63,9.66,-1.42,-12.82,2700400,{"date":1414,"open":1415,"high":1240,"low":1416,"close":1417,"change":1266,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-03-11",10.99,10.45,11.08,-4.32,3855300,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1285,"change":1425,"percent_change":896,"volume":1426,"transactions":9,"vwap":1285},"2026-03-10",12.53,12.8,11.35,-0.49,3109300,{"date":1428,"open":1237,"high":1237,"low":1363,"close":1302,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1302},"2026-03-09",-0.13,-1.07,1598000,{"date":1433,"open":1434,"high":1435,"low":1262,"close":1237,"change":903,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1237},"2026-03-06",12.23,12.4,-1.53,955100,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":811,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-03-05",12.47,13.09,11.98,12.39,-0.8,1036900,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-04",12.34,12.58,12.11,12.49,0.22,1.79,866000,{"date":1456,"open":1457,"high":1451,"low":1354,"close":1246,"change":1154,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1246},"2026-03-03",12.17,-1.68,679800,{"date":1461,"open":1263,"high":1462,"low":1263,"close":1463,"change":869,"percent_change":628,"volume":1464,"transactions":9,"vwap":1463},"2026-03-02",12.81,12.48,898300,{"date":1466,"open":1423,"high":1423,"low":1467,"close":1468,"change":188,"percent_change":418,"volume":1469,"transactions":9,"vwap":1468},"2026-02-27",12.43,12.62,1139900,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1322,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-02-26",12.55,13,12.51,12.85,4.05,1013300,{"date":1479,"open":1480,"high":1422,"low":1481,"close":1482,"change":1483,"percent_change":38,"volume":1484,"transactions":9,"vwap":1482},"2026-02-25",12.29,12.14,12.35,0.09,510800,{"date":1486,"open":1302,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-24",12.32,11.95,12.26,0.1,0.82,793900,{"date":1494,"open":1495,"high":1473,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-23",12.91,11.85,12.16,-0.9,-6.89,966700,{"date":1502,"open":1503,"high":1160,"low":1503,"close":1504,"change":1490,"percent_change":1010,"volume":1505,"transactions":9,"vwap":1504},"2026-02-20",12.65,13.06,807400,{"date":1507,"open":1508,"high":1508,"low":1449,"close":1509,"change":445,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-02-19",13.49,12.96,-3.93,1046000,{"date":1513,"open":1451,"high":1514,"low":1515,"close":1508,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1508},"2026-02-18",13.8,12.38,1.09,8.79,1489600,{"date":1520,"open":1451,"high":1521,"low":1248,"close":1435,"change":501,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1435},"2026-02-17",12.6,-0.64,817300,{"date":1525,"open":1311,"high":1526,"low":1527,"close":1463,"change":1289,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1463},"2026-02-13",12.56,11.94,4.7,963900,{"date":1531,"open":1237,"high":1532,"low":1533,"close":1534,"change":1039,"percent_change":481,"volume":1535,"transactions":9,"vwap":1534},"2026-02-12",12.41,11.89,11.92,1239100,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1540,"change":772,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-02-11",12.63,11.87,12.01,-4.46,799600,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-10",12.9,13.15,12.52,12.57,-0.44,-3.38,777300,{"date":1553,"open":1188,"high":1554,"low":1555,"close":1223,"change":845,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1223},"2026-02-09",13.42,12.84,-2.11,738200,{"date":1559,"open":1560,"high":1561,"low":1238,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-06",12.78,13.41,13.29,0.69,5.48,1094500,{"date":1567,"open":1568,"high":1569,"low":1435,"close":1521,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1521},"2026-02-05",13.54,13.65,-1.02,-7.49,1030800,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":387,"percent_change":1452,"volume":1579,"transactions":9,"vwap":1578},"2026-02-04",13.57,13.66,12.97,13.62,1159100,{"date":1581,"open":1166,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-03",14.45,13.26,13.59,-0.82,-5.69,1071100,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-02",14.15,14.72,14.41,0.26,1.84,824600,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1590,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1590},"2026-01-30",14.54,14.87,13.99,-0.61,-4.13,1383300,{"date":1605,"open":1134,"high":1606,"low":1607,"close":1608,"change":596,"percent_change":555,"volume":1609,"transactions":9,"vwap":1608},"2026-01-29",15.58,14.69,14.76,1033400,{"date":1611,"open":936,"high":1612,"low":1613,"close":1174,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1174},"2026-01-28",16.02,15.47,-0.29,-1.84,1176900,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":315,"percent_change":887,"volume":1623,"transactions":9,"vwap":1622},"2026-01-27",16.24,16.29,14.92,15.78,1704000,{"date":1625,"open":1626,"high":934,"low":1123,"close":1627,"change":1274,"percent_change":886,"volume":1628,"transactions":9,"vwap":1627},"2026-01-26",16.22,16.14,674400,{"date":1630,"open":1631,"high":893,"low":1107,"close":1631,"change":1357,"percent_change":723,"volume":1632,"transactions":9,"vwap":1631},"2026-01-23",16.2,675600,{"date":1634,"open":1635,"high":1636,"low":1627,"close":952,"change":347,"percent_change":576,"volume":1637,"transactions":9,"vwap":952},"2026-01-22",16.43,16.8,672400,{"date":1639,"open":1640,"high":1641,"low":951,"close":1631,"change":1153,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1631},"2026-01-21",16.23,16.44,-0.18,726700,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1640,"change":617,"percent_change":724,"volume":1649,"transactions":9,"vwap":1640},"2026-01-20",15.98,16.41,15.75,794800,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":445,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2026-01-16",16.7,16.75,15.73,16.16,-3.18,987900,{"date":1659,"open":1660,"high":949,"low":1661,"close":867,"change":1289,"percent_change":1662,"volume":1663,"transactions":9,"vwap":867},"2026-01-15",16.21,15.64,3.47,1070900,{"date":1665,"open":1666,"high":959,"low":1667,"close":1666,"change":112,"percent_change":1274,"volume":1668,"transactions":9,"vwap":1666},"2026-01-14",16.13,15.74,589900,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1627,"change":387,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1627},"2026-01-13",16.11,16.28,15.72,0.19,639900,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1671,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1671},"2026-01-12",16.4,16.65,15.9,-0.38,-2.3,1075500,{"date":1685,"open":1686,"high":910,"low":926,"close":1132,"change":576,"percent_change":408,"volume":1687,"transactions":9,"vwap":1132},"2026-01-09",17.12,917900,{"date":1689,"open":952,"high":1195,"low":1690,"close":944,"change":1182,"percent_change":1691,"volume":1692,"transactions":9,"vwap":944},"2026-01-08",16.059999,2.09,990400,{"date":1694,"open":894,"high":876,"low":1695,"close":1082,"change":1696,"percent_change":296,"volume":1697,"transactions":9,"vwap":1082},"2026-01-07",16.17,-0.45,1121200,{"date":1699,"open":1700,"high":901,"low":1701,"close":857,"change":347,"percent_change":576,"volume":1702,"transactions":9,"vwap":857},"2026-01-06",17.030001,16.3,1174700,{"date":1704,"open":1083,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-05",17.86,16.71,16.74,-0.57,-3.29,1140600,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":953,"volume":1717,"transactions":9,"vwap":1715},"2026-01-02",17.93,17.02,17.31,-0.3,1090600,{"date":1719,"open":1720,"high":1060,"low":1201,"close":966,"change":188,"percent_change":1721,"volume":1722,"transactions":9,"vwap":966},"2025-12-31",17.71,-1.29,960400,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":122,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-12-30",17.56,18.14,17.51,17.84,1.42,1043100,{"date":1732,"open":918,"high":1733,"low":866,"close":1734,"change":523,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-12-29",18.1,17.59,-2.6,1277700,{"date":1738,"open":1739,"high":1030,"low":909,"close":1740,"change":348,"percent_change":1601,"volume":1741,"transactions":9,"vwap":1740},"2025-12-26",18.18,18.059999,915600,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1357,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-12-24",18.23,18.68,17.96,18.17,0.11,926500,{"date":1751,"open":1752,"high":1747,"low":1753,"close":1754,"change":1563,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-12-23",17.55,17.44,18.15,3.95,1286700,{"date":1758,"open":1081,"high":1759,"low":1081,"close":1061,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1061},"2025-12-22",17.57,0.84,5.05,940600,{"date":1764,"open":1765,"high":1653,"low":959,"close":1766,"change":921,"percent_change":240,"volume":1767,"transactions":9,"vwap":1766},"2025-12-19",16.6,16.62,1478100,{"date":1769,"open":1679,"high":1707,"low":1770,"close":95,"change":122,"percent_change":1771,"volume":1772,"transactions":9,"vwap":95},"2025-12-18",16.25,1.54,735600,{"date":1774,"open":875,"high":1636,"low":1117,"close":1640,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1640},"2025-12-17",0.36,2.27,1389200,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1122,"change":1062,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1122},"2025-12-16",15.5,16.030001,1.93,1419300,{"date":1785,"open":1115,"high":1115,"low":1224,"close":274,"change":445,"percent_change":1709,"volume":1786,"transactions":9,"vwap":274},"2025-12-15",1039300,{"date":1788,"open":1789,"high":1789,"low":884,"close":1123,"change":1522,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1123},"2025-12-12",16.86,-3.82,879000,{"date":1793,"open":1789,"high":1794,"low":1031,"close":1707,"change":534,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1707},"2025-12-11",17,-1.01,623000,{"date":1798,"open":1799,"high":1061,"low":1678,"close":1059,"change":1593,"percent_change":860,"volume":1800,"transactions":9,"vwap":1059},"2025-12-10",16.55,888500,{"date":1802,"open":1641,"high":920,"low":1701,"close":1679,"change":723,"percent_change":38,"volume":1803,"transactions":9,"vwap":1679},"2025-12-09",1124900,{"date":1805,"open":1713,"high":1713,"low":1132,"close":1806,"change":846,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-12-08",16.53,-6.87,909900,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":262,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-12-05",18.5,18.88,17.68,17.75,-4.16,713400,{"date":1818,"open":1819,"high":982,"low":1089,"close":324,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":324},"2025-12-04",17.9,0.61,3.41,1204500,{"date":1824,"open":1100,"high":1023,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-12-03",17.4,17.91,0.23,1.3,936000,{"date":1831,"open":1832,"high":1833,"low":1714,"close":1813,"change":492,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1813},"2025-12-02",17.07,17.8,3.76,942300,{"date":1837,"open":1706,"high":1838,"low":934,"close":1839,"change":491,"percent_change":1010,"volume":1840,"transactions":9,"vwap":1839},"2025-12-01",17.38,17.040001,892500,{"date":1842,"open":927,"high":1843,"low":1652,"close":1059,"change":455,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1059},"2025-11-28",17.14,-0.24,596000,{"date":1847,"open":919,"high":1848,"low":1849,"close":927,"change":828,"percent_change":1850,"volume":1851,"transactions":9,"vwap":927},"2025-11-26",16.98,16.38,2.79,752900,{"date":1853,"open":1640,"high":1854,"low":1640,"close":1132,"change":367,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1132},"2025-11-25",17.08,2.61,1242000,{"date":1858,"open":1641,"high":1765,"low":1612,"close":1859,"change":1281,"percent_change":1436,"volume":1860,"transactions":9,"vwap":1859},"2025-11-24",16.07,1157700,{"date":1862,"open":1863,"high":1641,"low":1864,"close":959,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":959},"2025-11-21",15.66,15.41,0.72,4.62,1444900,{"date":1869,"open":1620,"high":944,"low":1870,"close":1871,"change":1872,"percent_change":690,"volume":1873,"transactions":9,"vwap":1871},"2025-11-20",15.34,15.6,-0.4,1400800,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1097,"change":1092,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1097},"2025-11-19",16.82,17.15,15.81,-5.38,1530500,{"date":1882,"open":882,"high":910,"low":1707,"close":1059,"change":869,"percent_change":1585,"volume":1883,"transactions":9,"vwap":1059},"2025-11-18",727700,{"date":1885,"open":858,"high":19,"low":883,"close":901,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":901},"2025-11-17",-1.49,-8.04,1440300,{"date":1890,"open":1811,"high":1015,"low":1891,"close":1892,"change":387,"percent_change":388,"volume":1893,"transactions":9,"vwap":1892},"2025-11-14",18.21,18.54,826700,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":523,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-11-13",19.02,19.4,18.36,18.51,-2.48,1156800,{"date":1903,"open":1892,"high":1904,"low":1905,"close":1906,"change":367,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-11-12",19.57,18.37,18.98,2.26,1223600,{"date":1910,"open":1911,"high":294,"low":1912,"close":1053,"change":627,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1053},"2025-11-11",18.71,18,-1.64,1200300,{"date":1916,"open":1814,"high":271,"low":1715,"close":376,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":376},"2025-11-10",0.92,5.13,2243000,{"date":1921,"open":1922,"high":1897,"low":891,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-11-07",17.76,17.95,-0.95,-5.03,3186000,{"date":1928,"open":1929,"high":1930,"low":335,"close":1015,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1015},"2025-11-06",20.17,20.26,-1.57,-7.67,2341200,{"date":1935,"open":187,"high":1936,"low":433,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-11-05",20.64,20.47,1.41,7.4,1623800,{"date":1942,"open":1943,"high":1943,"low":376,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-11-04",21.13,19.059999,-2.49,-11.55,2042300,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1952,"change":1729,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-11-03",20.07,21.58,21.55,7.05,1938100,{"date":1956,"open":205,"high":1957,"low":1958,"close":499,"change":1387,"percent_change":741,"volume":1959,"transactions":9,"vwap":499},"2025-10-31",20.37,19.5,1236800,{"date":1961,"open":1962,"high":1962,"low":271,"close":205,"change":1570,"percent_change":1963,"volume":1964,"transactions":9,"vwap":205},"2025-10-30",20.77,-4.94,1863900,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1936,"change":1396,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1936},"2025-10-29",19.96,21.12,3.25,1542600,{"date":1972,"open":1973,"high":1974,"low":292,"close":208,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":208},"2025-10-28",20.63,20.82,-0.86,-4.12,1498500,{"date":1979,"open":1980,"high":1981,"low":1974,"close":1982,"change":869,"percent_change":1168,"volume":1983,"transactions":9,"vwap":1982},"2025-10-27",21.049999,21.53,20.85,983600,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":20,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-10-24",21.56,21.7,20.9,20.99,-1.04,857800,{"date":1993,"open":1994,"high":1952,"low":1995,"close":1996,"change":534,"percent_change":1444,"volume":1997,"transactions":9,"vwap":1996},"2025-10-23",21.38,20.7,21.21,923800,{"date":1999,"open":2000,"high":2001,"low":2002,"close":1994,"change":112,"percent_change":475,"volume":2003,"transactions":9,"vwap":1994},"2025-10-22",21.01,21.81,20.78,1343000,{"date":2005,"open":2006,"high":522,"low":2007,"close":2008,"change":1674,"percent_change":67,"volume":2009,"transactions":9,"vwap":2008},"2025-10-21",21.27,20.88,21.39,1039000,{"date":2011,"open":2012,"high":519,"low":2013,"close":1002,"change":1313,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1002},"2025-10-20",20.61,20.53,4.59,1115600,{"date":2017,"open":2018,"high":2019,"low":499,"close":2020,"change":1003,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-10-17",20.25,21.1,20.27,-1.27,1066900,{"date":2024,"open":2025,"high":1968,"low":2026,"close":2013,"change":845,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2013},"2025-10-16",21.030001,20.24,-1.35,1030900,{"date":2030,"open":2008,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-10-15",21.48,20.51,20.81,-0.62,-2.89,1010100,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":122,"percent_change":968,"volume":2043,"transactions":9,"vwap":2042},"2025-10-14",20.95,22.3,20.8,21.43,1332200,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-10-13",20.36,21.22,20.11,21.18,1.24,6.22,1248100,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":1458,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-10-10",21.62,22,19.87,19.94,-7.77,2056200,{"date":2062,"open":2063,"high":2063,"low":522,"close":2055,"change":1266,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2055},"2025-10-09",22.12,-2.26,986200,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2063,"change":1708,"percent_change":765,"volume":1299,"transactions":9,"vwap":2063},"2025-10-08",22.74,22.8,21.95,{"date":2072,"open":2073,"high":2074,"low":2070,"close":2075,"change":723,"percent_change":2076,"volume":983,"transactions":9,"vwap":2075},"2025-10-07",22.64,23.16,22.69,0.53,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":502,"percent_change":953,"volume":2083,"transactions":9,"vwap":2082},"2025-10-06",23.3,23.94,22.54,22.57,1239900,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":828,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-10-03",22.66,23.73,22.42,22.96,2.04,1430900,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-10-02",22.16,22.58,21.6,22.5,0.21,0.94,1087800,{"date":2102,"open":2103,"high":2104,"low":531,"close":531,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":531},"2025-10-01",23.33,23.48,-1.06,-4.54,1159400,{"date":2109,"open":2110,"high":2111,"low":2073,"close":2112,"change":1490,"percent_change":724,"volume":2113,"transactions":9,"vwap":2112},"2025-09-30",23.01,23.38,23.35,1547800,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":1387,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-09-29",22.72,23.34,22.22,23.25,2.24,1921100,{"date":2123,"open":844,"high":842,"low":2118,"close":2068,"change":1249,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2068},"2025-09-26",0.8,1357800,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":811,"percent_change":1549,"volume":2132,"transactions":9,"vwap":2131},"2025-09-25",22.35,22.67,21.78,22.56,1528400,{"date":2134,"open":2135,"high":2136,"low":258,"close":2086,"change":1232,"percent_change":750,"volume":2137,"transactions":9,"vwap":2086},"2025-09-24",22.47,23.2,1745200,{"date":2139,"open":851,"high":2140,"low":2141,"close":259,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":259},"2025-09-23",23.13,22.11,-0.46,-2.02,1049800,{"date":2146,"open":2147,"high":2148,"low":1952,"close":2149,"change":284,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-09-22",22.32,22.93,22.79,1.2,1492800,{"date":2153,"open":2154,"high":2074,"low":2155,"close":2156,"change":1490,"percent_change":336,"volume":2157,"transactions":9,"vwap":2156},"2025-09-19",22.55,22.2,22.52,1887800,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2088,"change":1387,"percent_change":1373,"volume":2163,"transactions":9,"vwap":2088},"2025-09-18",22.14,22.7,21.77,1519700,{"date":2165,"open":520,"high":2081,"low":2042,"close":2166,"change":886,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-09-17",21.91,-1.66,1343500,{"date":2170,"open":2171,"high":563,"low":2094,"close":2172,"change":1281,"percent_change":628,"volume":2173,"transactions":9,"vwap":2172},"2025-09-16",22.65,22.28,1230200,{"date":2175,"open":2176,"high":2177,"low":2063,"close":2178,"change":1716,"percent_change":1190,"volume":2179,"transactions":9,"vwap":2178},"2025-09-15",23.8,24.18,22.53,2139700,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2035,"volume":2187,"transactions":9,"vwap":2185},"2025-09-12",23.23,23.43,22.81,22.83,-0.68,1088600,{"date":2189,"open":2116,"high":764,"low":2190,"close":2191,"change":1760,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-09-11",22.46,23.51,3.71,1185800,{"date":2195,"open":2196,"high":2197,"low":835,"close":2129,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2129},"2025-09-10",22.99,23.07,-0.33,-1.43,1330100,{"date":2202,"open":2203,"high":2204,"low":2073,"close":552,"change":122,"percent_change":2205,"volume":2206,"transactions":9,"vwap":552},"2025-09-09",22.89,23.31,1.1,1675300,{"date":2208,"open":2209,"high":2209,"low":2082,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-09-08",24.1,22.75,-1.26,-5.25,1968400,{"date":2215,"open":2112,"high":817,"low":2171,"close":2216,"change":877,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-09-05",24.01,3.05,2022900,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2079,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2079},"2025-09-04",24.56,24.66,23.27,-1.18,-4.82,1899800,{"date":2228,"open":2229,"high":2230,"low":834,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-09-03",25.84,25.87,24.48,-1.36,-5.26,990500,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2229,"change":1003,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2229},"2025-09-02",25.86,26.08,25.4,-1,1001200,{"date":2243,"open":2244,"high":786,"low":816,"close":2245,"change":1614,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-08-29",26.4,26.1,-1.1,1118000,{"date":2249,"open":747,"high":2250,"low":2251,"close":2252,"change":921,"percent_change":2076,"volume":2253,"transactions":9,"vwap":2252},"2025-08-28",27.049999,26.38,26.39,1199900,{"date":2255,"open":2256,"high":2257,"low":2258,"close":794,"change":2259,"percent_change":2259,"volume":2260,"transactions":9,"vwap":794},"2025-08-27",26.2,26.51,25.93,0,668700,{"date":2262,"open":2263,"high":803,"low":2229,"close":794,"change":1483,"percent_change":1182,"volume":2264,"transactions":9,"vwap":794},"2025-08-26",26.19,767300,{"date":2266,"open":785,"high":636,"low":771,"close":2267,"change":445,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-08-25",26.16,-1.99,752800,{"date":2271,"open":645,"high":2272,"low":636,"close":2273,"change":1696,"percent_change":2167,"volume":2274,"transactions":9,"vwap":2273},"2025-08-22",27.79,26.69,1754200,{"date":2276,"open":2277,"high":2278,"low":794,"close":645,"change":315,"percent_change":1190,"volume":2279,"transactions":9,"vwap":645},"2025-08-21",27.21,27.4,1641700,{"date":2281,"open":2282,"high":623,"low":2283,"close":2284,"change":845,"percent_change":1795,"volume":2285,"transactions":9,"vwap":2284},"2025-08-20",27.66,26.88,27.5,1925800,{"date":2287,"open":2288,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-08-19",29.52,27.75,27.78,-1.63,-5.54,1223500,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-08-18",28.26,29.42,28.12,29.41,0.91,3.19,1034900,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":1349,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-08-15",29.54,29.9,28.33,28.5,-2.9,1202900,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":1829,"transactions":9,"vwap":2316},"2025-08-14",30.02,30.26,29.26,29.35,-0.99,-3.26,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2259,"percent_change":2259,"volume":2325,"transactions":9,"vwap":2324},"2025-08-13",30.48,31.21,29.67,30.34,1543700,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2324,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2324},"2025-08-12",31.67,31.96,30.2,-1.33,-4.2,1583100,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2328,"change":1190,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2328},"2025-08-11",32.88,35.18,31.4,-3.97,2350400,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-08-08",36.72,37.060001,32.67,32.98,-3.91,-10.6,2428900,{"date":2351,"open":2352,"high":176,"low":2353,"close":2354,"change":2051,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-08-07",39,35.83,36.89,20.28,4221700,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":1827,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-08-06",30.58,31.59,30.040001,30.67,0.76,1814800,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":445,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-08-05",31.11,31.5,29.78,30.44,-1.71,1452800,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-08-04",29.25,30.98,29.24,30.97,1.91,6.57,1101500,{"date":2383,"open":2384,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-08-01",30.13,28.52,29.059999,-1.78,-5.77,2078800,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":647,"percent_change":1127,"volume":2396,"transactions":9,"vwap":2395},"2025-07-31",31.94,31.98,30.4,30.84,1294400,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":1175,"percent_change":1917,"volume":2403,"transactions":9,"vwap":2402},"2025-07-30",31.62,31.83,30.95,31.72,1245100,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-07-29",33.099998,33.41,31.34,31.43,-1.54,-4.67,1162200,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":1357,"percent_change":107,"volume":2419,"transactions":9,"vwap":2418},"2025-07-28",33.049999,33.55,32,32.97,1246200,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":1003,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-07-25",33.15,33.58,32.39,32.95,-0.78,749400,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-07-24",34.15,34.24,32.4,33.21,-1.03,-3.01,751400,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2431,"change":465,"percent_change":723,"volume":2442,"transactions":9,"vwap":2431},"2025-07-23",34.48,34.6,32.58,1111100,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":1429,"percent_change":1681,"volume":2449,"transactions":9,"vwap":2448},"2025-07-22",34.87,35.51,33.12,34.2,1419400,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-07-21",32.6,34.42,32.3,34.33,1.9,5.86,1179600,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2105,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2464},"2025-07-18",33.8,33.94,32.18,32.43,-3.17,850700,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":1144,"percent_change":659,"volume":2473,"transactions":9,"vwap":2472},"2025-07-17",32.89,34.26,32.71,33.49,789200,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":107,"percent_change":1249,"volume":2480,"transactions":9,"vwap":2479},"2025-07-16",33.02,33.040001,32.15,32.81,633000,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":199,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-07-15",34.060001,34.18,32.53,32.75,-3.39,780400,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":284,"percent_change":2124,"volume":2495,"transactions":9,"vwap":2494},"2025-07-14",33.82,34.5,33.34,33.9,649900,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-07-11",35.48,35.95,33.56,33.63,-1.81,-5.11,800300,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":904,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-07-10",36.38,36.64,35.37,35.44,-2.98,1265300,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-07-09",37.61,38.23,36.5,36.53,-0.84,-2.25,1174200,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":137,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-07-08",36.75,37.58,36.71,37.37,1.8,832100,{"date":2531,"open":2532,"high":2533,"low":2532,"close":2526,"change":1313,"percent_change":741,"volume":2534,"transactions":9,"vwap":2526},"2025-07-07",35.23,37.15,1269900,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":1865,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-07-03",35.49,36.32,35.46,35.78,2.05,505900,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":1010,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-07-02",34.23,35.42,33.61,35.060001,2.25,916900,{"date":2552,"open":2553,"high":2554,"low":2493,"close":2555,"change":1760,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-07-01",33.43,35.25,34.29,2.51,961800,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2240,"percent_change":2309,"volume":2564,"transactions":9,"vwap":2563},"2025-06-30",34.51,34.64,32.85,33.45,1271900,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-06-27",34.049999,34.72,33.48,34.45,0.54,1.59,1452300,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":1093,"volume":2581,"transactions":9,"vwap":2579},"2025-06-26",35.55,36.15,33.13,33.91,-1.83,2167600,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":315,"percent_change":2240,"volume":2588,"transactions":9,"vwap":2587},"2025-06-25",36.11,36.79,34.56,35.74,1431200,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":870,"percent_change":2520,"volume":2595,"transactions":9,"vwap":2594},"2025-06-24",37.19,37.28,35.63,36.099998,1221400,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":53,"percent_change":82,"volume":2602,"transactions":9,"vwap":2601},"2025-06-23",36,37.33,34.68,36.93,2170700,{"date":2604,"open":2605,"high":2606,"low":2538,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-06-20",37.81,41.26,36.44,-0.59,-1.59,4012900,{"date":2612,"open":2613,"high":2614,"low":2532,"close":2615,"change":46,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2615},"2025-06-18",35.88,37.11,37.029999,2.78,1721900,{"date":2619,"open":2620,"high":2621,"low":2492,"close":2622,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2622},"2025-06-17",34.97,36.42,36.029999,0.63,1.78,1207900,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-06-16",34.3,35.87,33.89,35.4,1.51,4.46,1514800,{"date":2636,"open":2637,"high":2455,"low":2638,"close":2630,"change":860,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2630},"2025-06-13",32.049999,31.75,4.83,1710300,{"date":2642,"open":2345,"high":2643,"low":2644,"close":2645,"change":2198,"percent_change":1795,"volume":2646,"transactions":9,"vwap":2645},"2025-06-12",33.14,32.22,32.33,895300,{"date":2648,"open":2418,"high":2649,"low":2424,"close":2650,"change":378,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2650},"2025-06-11",33.16,32.66,0.15,1193300,{"date":2654,"open":2368,"high":2655,"low":2376,"close":2656,"change":545,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2656},"2025-06-10",32.64,32.61,4.09,1238100,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2664},"2025-06-09",33.029999,33.52,29.46,31.33,-1.61,-4.89,3759500,{"date":2669,"open":2670,"high":2418,"low":2671,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-06-06",32.63,31.9,32.94,0.97,3.03,1016400,{"date":2677,"open":2485,"high":2678,"low":2399,"close":2679,"change":772,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2679},"2025-06-05",32.83,31.97,-1.72,769500,{"date":2683,"open":2684,"high":2415,"low":2685,"close":2485,"change":1483,"percent_change":544,"volume":2686,"transactions":9,"vwap":2485},"2025-06-04",32.73,32.0099983,824800,{"date":2688,"open":2689,"high":2418,"low":2408,"close":2690,"change":107,"percent_change":1674,"volume":2691,"transactions":9,"vwap":2690},"2025-06-03",32.34,32.44,1655000,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":1969,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2697},"2025-06-02",29.5,32.45,29.39,32.38,11.16,2778300,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":904,"volume":2707,"transactions":9,"vwap":2705},"2025-05-30",28.42,29.32,28.25,29.13,-0.32,1298700,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2571,"percent_change":701,"volume":2714,"transactions":9,"vwap":2713},"2025-05-29",28.95,29.93,28.66,29.45,1155200,{"date":2716,"open":2385,"high":2717,"low":2718,"close":2719,"change":53,"percent_change":669,"volume":2720,"transactions":9,"vwap":2719},"2025-05-28",29.49,28.22,28.91,1108500,{"date":2722,"open":778,"high":2723,"low":778,"close":2702,"change":2724,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2702},"2025-05-27",28.48,1.67,6.24,1280100,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":366,"percent_change":1062,"volume":2733,"transactions":9,"vwap":2732},"2025-05-23",26.41,27.87,26.34,26.75,1318400,{"date":2735,"open":771,"high":2736,"low":2737,"close":2738,"change":1322,"percent_change":2379,"volume":2739,"transactions":9,"vwap":2738},"2025-05-22",26.79,25.65,26.67,955000,{"date":2741,"open":2731,"high":2742,"low":2743,"close":2744,"change":1872,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2744},"2025-05-21",26.68,25.67,26.17,-1.51,1132800,{"date":2748,"open":785,"high":2732,"low":2267,"close":803,"change":1483,"percent_change":1182,"volume":2749,"transactions":9,"vwap":803},"2025-05-20",697500,{"date":2751,"open":2752,"high":656,"low":2753,"close":2754,"change":1047,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2754},"2025-05-19",25.51,25.37,26.48,1.85,904500,{"date":2758,"open":2759,"high":677,"low":755,"close":2760,"change":1274,"percent_change":188,"volume":2761,"transactions":9,"vwap":2760},"2025-05-16",26.02,26,1192300,{"date":2763,"open":66,"high":2764,"low":2765,"close":2766,"change":1760,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2766},"2025-05-15",26.31,24.85,26.059999,3.33,1387700,{"date":2770,"open":785,"high":2771,"low":586,"close":2772,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2772},"2025-05-14",26.9,25.22,-1.23,-4.65,2244700,{"date":2777,"open":746,"high":2778,"low":2779,"close":2780,"change":229,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2780},"2025-05-13",26.74,25.73,26.45,1.57,1815800,{"date":2784,"open":2785,"high":2244,"low":66,"close":771,"change":796,"percent_change":2786,"volume":2787,"transactions":9,"vwap":771},"2025-05-12",25.7,4.2,2162500,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":132,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2793},"2025-05-09",24.6,25.35,23.61,24.99,3.22,3545400,{"date":2797,"open":2798,"high":2799,"low":2798,"close":2800,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2800},"2025-05-08",18.7,24.36,24.21,7.23,42.58,8274100,{"date":2805,"open":1839,"high":910,"low":2806,"close":1848,"change":107,"percent_change":152,"volume":2807,"transactions":9,"vwap":1848},"2025-05-07",16.85,1624600,{"date":2809,"open":1765,"high":1686,"low":2810,"close":974,"change":921,"percent_change":922,"volume":2811,"transactions":9,"vwap":974},"2025-05-06",16.42,1398100,{"date":2813,"open":2814,"high":1813,"low":1707,"close":1074,"change":1990,"percent_change":2815,"volume":2816,"transactions":9,"vwap":1074},"2025-05-05",17.58,-5.84,1781500,{"date":2818,"open":1811,"high":1911,"low":1814,"close":2819,"change":2820,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2819},"2025-05-02",17.82,-0.55,-2.99,973100,{"date":2824,"open":1075,"high":2825,"low":1819,"close":1905,"change":388,"percent_change":2826,"volume":2827,"transactions":9,"vwap":1905},"2025-05-01",18.49,0.88,844800,{"date":2829,"open":1734,"high":2830,"low":1832,"close":1891,"change":1748,"percent_change":1820,"volume":2831,"transactions":9,"vwap":1891},"2025-04-30",18.24,1316400,{"date":2833,"open":2834,"high":2835,"low":2836,"close":1733,"change":2259,"percent_change":2259,"volume":2837,"transactions":9,"vwap":1733},"2025-04-29",18.26,18.61,17.7,1328300,{"date":2839,"open":2058,"high":2840,"low":1770,"close":1733,"change":418,"percent_change":2841,"volume":2842,"transactions":9,"vwap":1733},"2025-04-28",19.95,-9,5686700,{"date":2844,"open":2845,"high":500,"low":2846,"close":2847,"change":122,"percent_change":209,"volume":2848,"transactions":9,"vwap":2847},"2025-04-25",19.75,19.030001,19.89,2217200,{"date":2850,"open":443,"high":2851,"low":1811,"close":2852,"change":1313,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2852},"2025-04-24",19.98,19.64,4.97,2181700,{"date":2856,"open":982,"high":1897,"low":322,"close":1911,"change":1593,"percent_change":1938,"volume":2857,"transactions":9,"vwap":1911},"2025-04-23",1046500,{"date":180,"open":2846,"high":292,"low":1905,"close":2859,"change":607,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2859},18.45,-3.05,1553400]