[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FUN":3,"homepage-market-summary":31,"stock-historical-FUN":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FUN","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},"Six Flags Entertainment Corporation","NYSE",null,"SERVICES-AMUSEMENT & RECREATION SERVICES","Six Flags Entertainment Corp is North America's regional amusement resort operator with approximately 27 amusement parks, around 15 separately gated water parks, and nine resort properties across the U.S., Canada, and Mexico. It provides coasters, themed rides, thrilling water parks, resorts, and a portfolio of beloved intellectual properties such as Looney Tunes, DC Comics, and PEANUTS. The parks are family-oriented, with recreational facilities for people of all ages, and provide clean and attractive environments with exciting rides and immersive entertainment. The Company generates revenue from sales of admission to the amusement parks and water parks, from purchases of food, merchandise and games both inside and outside the parks, from the sale of accommodations and other extra-charge.","4,225","Charlotte, NC",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},11.6,11.13,11.65,10.835,10.88,0.72,6.62,3067786.670551,28085,11.4485,27.37,10.45,2654645.87584968,6.8,9936,{"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":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},38.47,2832262,1033775768.96242,-66.23,"2025-04-22",[183,184,194,204,215,226,237,248,259,269,279,288,297,307,317,326,336,347,357,368,379,390,399,408,419,430,440,451,462,473,483,492,501,509,520,531,541,551,560,570,580,590,601,612,622,632,640,651,662,673,684,693,703,712,722,731,739,748,756,763,770,778,785,792,800,807,816,824,831,838,846,855,863,872,881,889,897,906,913,921,929,937,945,953,962,969,978,985,992,999,1006,1014,1023,1029,1036,1042,1050,1058,1065,1072,1079,1086,1094,1102,1110,1119,1127,1135,1141,1148,1153,1160,1167,1174,1180,1188,1195,1203,1209,1215,1222,1229,1233,1241,1248,1254,1258,1265,1272,1278,1285,1292,1298,1304,1310,1316,1323,1329,1332,1336,1341,1348,1355,1362,1371,1379,1386,1391,1397,1403,1410,1416,1423,1431,1437,1443,1448,1454,1460,1468,1474,1480,1485,1492,1498,1504,1511,1515,1522,1528,1534,1538,1542,1550,1554,1559,1564,1569,1575,1582,1588,1593,1598,1603,1609,1616,1624,1631,1638,1644,1650,1657,1663,1669,1677,1684,1691,1700,1707,1714,1719,1726,1731,1737,1742,1749,1755,1761,1765,1771,1775,1780,1785,1790,1795,1803,1809,1815,1822,1829,1835,1840,1845,1850,1856,1861,1867,1871,1879,1888,1895,1900,1908,1916,1925,1933,1939,1946,1955,1963,1970,1978,1984,1989,1995,2000,2009,2015,2021,2026,2032,2040,2045,2051,2058,2065,2072,2079,2085,2089,2095,2102,2109,2116,2123,2131,2137,2143,2148,2154,2161,2170,2175,2183,2189,2196,2201,2207,2213,2221,2227,2233,2240,2247,2254,2260,2266,2273,2281,2289,2298,2305,2312,2320,2328,2336,2343,2350,2358,2365,2371,2379,2387,2395,2402,2410,2418,2425,2433,2441,2449,2456,2462,2469,2477,2484,2491,2500,2506,2511,2517,2523,2531,2537,2544,2552,2559,2566,2572,2576,2583,2592,2599,2606,2614,2621,2627,2634,2642,2649,2657,2666,2672,2680,2687,2695,2704,2711,2717,2724,2731,2738,2746,2754,2760,2767,2774,2781,2788,2794,2801,2809,2815,2821,2828],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",10.72,10.95,10.57,0.17,1.59,5219445.228196,26023,10.854,{"date":195,"open":196,"high":197,"low":27,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",10.9,11.31,10.71,-0.15,-1.38,4674912.130004,31896,10.8566,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",11.64,11.91,10.855,10.86,-0.68,-5.89,3542823.617244,30919,11.1713,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",12.15,12.282,11.52,11.54,-0.78,-6.33,2160978.670446,26868,11.7239,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",12.42,12.56,12.2,12.32,-0.08,-0.65,1091342.964716,15249,12.3618,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",12.39,12.57,12.06,12.4,-0.03,-0.24,2001996.211686,20260,12.4092,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",12.51,12.62,12.12,12.43,0.13,1.06,2030062.250034,22117,12.4146,{"date":260,"open":261,"high":262,"low":241,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",12.66,12.8499,12.3,-0.07,-0.57,2048502.650813,22954,12.3851,{"date":270,"open":271,"high":229,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",12.33,12.22,12.37,0.15,1.23,1622911.837431,21953,12.3982,{"date":280,"open":228,"high":281,"low":282,"close":272,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",12.59,12,-0.29,-2.32,2810538.075609,19188,12.2243,{"date":289,"open":290,"high":291,"low":292,"close":250,"change":293,"percent_change":118,"volume":294,"transactions":295,"vwap":296},"2026-09-17",12.69,12.94,12.47,0.14,1607022.979108,18649,12.6305,{"date":298,"open":299,"high":300,"low":301,"close":273,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",12.85,12.87,12.26,-0.36,-2.83,2718316.169575,26398,12.4777,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",13.06,12.525,12.73,-0.45,-3.41,2410270.125563,27855,12.6758,{"date":318,"open":309,"high":319,"low":320,"close":321,"change":108,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",13.565,12.86,13.18,0.46,1597312.178835,20964,13.2385,{"date":327,"open":328,"high":329,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",13.71,13.98,13.12,-0.55,-4.02,3516108.278061,32085,13.4533,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",13.99,14.3229,13.65,13.67,-0.62,-4.34,1759394.885537,20590,13.8514,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",15.71,14.28,14.29,-1.45,-9.21,1583011.26403,21630,14.6326,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",15.61,16.035,15.455,15.74,0.23,1.48,1740361.122309,23703,15.7829,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",15.04,15.62,14.96,15.51,0.48,3.19,2010355.243092,26697,15.4257,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",15.29,15.3,14.795,15.03,-0.44,-2.84,1886181.939074,22097,15.0797,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":275,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",14.24,15.5,15.47,8.64,2768760.147688,28495,15.2401,{"date":400,"open":401,"high":401,"low":402,"close":392,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",14.915,14.12,-0.81,-5.38,2437362.578283,25045,14.4027,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",15.93,16.2,14.92,15.05,-1.17,-7.21,2454193.048637,23350,15.1886,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",15.87,16.35,15.81,16.22,0.26,1.63,1645719.318814,19501,16.2055,{"date":431,"open":432,"high":433,"low":423,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",15.84,16.25,15.96,-0.17,-1.05,1663123.336602,17616,16.0154,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",16.55,16.72,16.03,16.13,-0.46,-2.77,994666.227482,13946,16.2218,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",16.99,17.06,16.565,16.59,-0.32,-1.89,1272969.901285,16956,16.6974,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",16.9,16.995,16.54,16.91,0.18,1.08,1813055.597676,19789,16.8501,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":302,"volume":480,"transactions":481,"vwap":482},"2026-08-21",16.81,17,16.6,16.73,-0.06,1083109.528843,14820,16.7963,{"date":484,"open":478,"high":485,"low":486,"close":487,"change":488,"percent_change":233,"volume":489,"transactions":490,"vwap":491},"2026-08-20",17.24,16.62,16.79,-0.11,1620747.610711,19326,16.8286,{"date":493,"open":494,"high":495,"low":434,"close":464,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-19",15.98,16.94,1.15,7.3,2079522.799369,23815,16.67,{"date":502,"open":503,"high":424,"low":394,"close":504,"change":274,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",15.54,15.75,0.96,1346411.349163,18018,15.8826,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",16.11,16.17,15.37,15.6,-0.8,-4.88,1942055.361421,23840,15.6109,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",16.82,16.84,16.315,16.4,-0.28,-1.68,971769.345138,14359,16.4976,{"date":532,"open":464,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",17.32,16.65,16.68,0.24,1.46,1437605.411588,19162,16.888,{"date":542,"open":543,"high":544,"low":504,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",15.8,16.47,16.44,0.53,3.33,2230229.686173,25535,16.1844,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":108,"percent_change":148,"volume":557,"transactions":558,"vwap":559},"2026-08-11",15.82,16.45,15.66,15.91,2446365.675265,26972,15.9596,{"date":561,"open":545,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-10",16.75,15.83,15.85,-0.52,-3.18,3565990.00416,33072,16.2396,{"date":571,"open":373,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-07",16.52,15.11,16.37,0.62,3.94,5041777.784525,44990,15.9732,{"date":581,"open":582,"high":583,"low":584,"close":504,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-06",17.52,17.719,14.975,-3,-16,8957759.050925,85073,15.6811,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-05",17.96,18.795,17.7701,18.75,0.61,3.36,2449570.245835,38718,18.496,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",17.81,18.4,17.505,18.14,0.52,2.95,1626391.366741,26194,18.0312,{"date":613,"open":614,"high":615,"low":614,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-03",17.41,18,17.62,0.29,1.67,1125898.488989,20416,17.6933,{"date":623,"open":624,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-31",17.97,17.23,17.33,-0.37,-2.09,1169278.492496,17713,17.4297,{"date":633,"open":634,"high":634,"low":626,"close":635,"change":233,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-30",18.43,17.7,-3.54,2124925.931667,18839,17.6404,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-29",18.67,19,18.24,18.35,-0.38,-2.03,1298103.621369,21028,18.5195,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-28",17.69,18.76,17.58,18.73,1.14,6.48,2221507.032283,23218,18.2475,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",17.78,18.09,17.21,17.59,0.22,1.27,2130160.931772,24151,17.6038,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-24",16.98,17.64,16.87,17.37,0.16,0.93,1330376.568885,18203,17.3824,{"date":685,"open":686,"high":687,"low":688,"close":666,"change":264,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-23",17.11,17.285,16.46,-0.41,2327980.057242,26587,16.9208,{"date":694,"open":695,"high":592,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-22",17.68,17.105,17.28,-0.31,-1.76,1258437.240665,17009,17.4787,{"date":704,"open":705,"high":706,"low":707,"close":667,"change":708,"percent_change":496,"volume":709,"transactions":710,"vwap":711},"2026-07-21",17.31,17.725,17.2,0.2,1463591.547353,20295,17.512,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":515,"volume":719,"transactions":720,"vwap":721},"2026-07-20",17.44,17.6167,16.83,17.39,-0.14,2285919.181461,29852,17.3136,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-17",18.95,19.13,17.22,17.53,-1.44,-7.59,3469200,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":689,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-07-16",19.68,20.07,18.93,18.97,-2.12,1794900,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-15",19.12,19.82,19.07,19.38,0.57,3.03,2238500,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":488,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-14",19.15,19.8,18.7,18.81,-0.58,1831000,{"date":757,"open":758,"high":759,"low":752,"close":760,"change":761,"percent_change":447,"volume":762,"transactions":9,"vwap":760},"2026-07-13",19.49,19.74,18.92,-0.54,1803500,{"date":764,"open":752,"high":765,"low":752,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-10",19.9,19.46,0.81,4.34,2270000,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":113,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-07-09",18.66,19.059999,18.49,18.65,-0.05,1404700,{"date":779,"open":780,"high":781,"low":782,"close":772,"change":312,"percent_change":783,"volume":784,"transactions":9,"vwap":772},"2026-07-08",18.78,19.27,18.11,-2.35,2589600,{"date":786,"open":787,"high":759,"low":788,"close":789,"change":385,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-07-07",19.26,18.68,19.11,-2.25,2612500,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":728,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-07-06",20.24,20.57,19.36,19.55,-6.86,3740800,{"date":801,"open":794,"high":802,"low":803,"close":804,"change":546,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-07-02",21.63,20.15,20.99,2.59,2056500,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-01",21.28,21.64,19.95,20.46,-0.84,-3.94,2629100,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":160,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-30",20.78,21.54,20.41,21.3,3.6,2535500,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":352,"percent_change":75,"volume":830,"transactions":9,"vwap":829},"2026-06-29",22.2,22.23,20.4,20.56,3309400,{"date":832,"open":827,"high":833,"low":834,"close":835,"change":446,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-26",22.69,20.26,22.01,-2.05,6492300,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":331,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-25",23.44,23.76,22.11,22.47,-2.39,1497200,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-24",23.49,23.9,22.86,23.02,-0.13,-0.56,1844400,{"date":856,"open":857,"high":848,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-23",22.5,22.15,23.15,0.44,1.94,2270700,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-22",24.44,24.78,22.68,22.71,-2.23,-8.94,2617500,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-18",24.91,25.95,24.8,24.94,0.07,0.28,2563900,{"date":882,"open":67,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-17",26.28,24.76,24.87,0.42,1.72,1907900,{"date":890,"open":891,"high":892,"low":891,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-16",23.39,24.63,24.45,1.11,4.76,1510300,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-15",23.5,23.86,23.09,23.34,-0.1,-0.43,2848700,{"date":907,"open":908,"high":865,"low":909,"close":840,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":840},"2026-06-12",24.29,23.31,-0.95,-3.9,1349400,{"date":914,"open":915,"high":865,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-11",23.56,23.059999,24.39,1.25,5.4,2336200,{"date":922,"open":923,"high":917,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-10",22.16,22.02,23.14,0.71,3.17,3445900,{"date":930,"open":931,"high":916,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-09",22.49,21.96,22.43,0.39,1.77,1472600,{"date":938,"open":939,"high":833,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-08",20.95,20.54,22.040001,1.32,6.37,2667200,{"date":946,"open":821,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-05",21.69,20.22,20.72,-0.49,-2.31,1290800,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-04",20.63,21.23,20.38,21.21,0.92,4.53,1926200,{"date":963,"open":964,"high":820,"low":965,"close":966,"change":689,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-06-03",20.35,19.72,20.29,-1.98,1308000,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-02",20.69,20.89,19.94,20.7,-0.3,-1.43,1585300,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":113,"percent_change":776,"volume":984,"transactions":9,"vwap":983},"2026-06-01",20.94,21.29,20.49,21,1276000,{"date":986,"open":834,"high":987,"low":988,"close":989,"change":926,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-29",21.049999,19.99,21.01,3.5,1718300,{"date":993,"open":812,"high":994,"low":742,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-28",20.59,20.3,-0.2,-0.98,4058400,{"date":1000,"open":1001,"high":1002,"low":982,"close":1003,"change":128,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-27",20.67,21.7,20.5,1.99,4083400,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-26",19.54,20.28,20.1,0.27,1.36,1109300,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-22",19.92,20.25,19.7,19.83,0.11,0.56,1441500,{"date":1024,"open":1025,"high":973,"low":1026,"close":965,"change":274,"percent_change":1027,"volume":1028,"transactions":9,"vwap":965},"2026-05-21",19.31,18.82,0.77,1230700,{"date":1030,"open":758,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":708,"volume":1035,"transactions":9,"vwap":1033},"2026-05-20",20.47,19.01,19.57,0.04,1798100,{"date":1037,"open":988,"high":964,"low":1038,"close":1039,"change":331,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-05-19",19.45,19.53,-2.74,1151200,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-18",21.48,19.87,20.08,-1.24,-5.82,1328200,{"date":1051,"open":1052,"high":1053,"low":765,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-15",20.34,22.14,21.32,1.24,6.18,2930400,{"date":1059,"open":803,"high":1060,"low":1061,"close":1046,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1046},"2026-05-14",20.6,19.64,0.76,3.93,1539900,{"date":1066,"open":654,"high":1067,"low":1068,"close":1069,"change":886,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-13",20.16,18.64,19.32,2.22,1917800,{"date":1073,"open":734,"high":734,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-12",18.51,18.9,-1.25,-6.2,3230300,{"date":1080,"open":1081,"high":1082,"low":1019,"close":803,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":803},"2026-05-11",21.85,21.88,-1.86,-8.45,2036300,{"date":1087,"open":1088,"high":1089,"low":1090,"close":835,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":835},"2026-05-08",23.4,23.81,21.44,-0.75,-3.3,3063900,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-07",20.43,23.62,22.76,3.07,15.59,6998900,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-06",18.5,19.88,19.69,1.56,8.6,3033500,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-05",17.57,18.41,17.35,18.13,0.47,2.66,1593100,{"date":1120,"open":1121,"high":1122,"low":676,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-04",18.54,18.87,17.66,-1.2,-6.36,1490400,{"date":1128,"open":1129,"high":1130,"low":654,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-01",18.91,19.5,18.86,0.08,0.43,1347100,{"date":1136,"open":1137,"high":1075,"low":1138,"close":780,"change":1062,"percent_change":1139,"volume":1140,"transactions":9,"vwap":780},"2026-04-30",18.2,17.95,4.22,1545800,{"date":1142,"open":615,"high":1143,"low":616,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-29",18.52,18.02,-0.18,-0.99,1448700,{"date":1149,"open":1150,"high":656,"low":1137,"close":1137,"change":265,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1137},"2026-04-28",18.58,-3.04,900300,{"date":1154,"open":1155,"high":1032,"low":1156,"close":1157,"change":54,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-27",18.17,18.030001,18.77,2.68,1360300,{"date":1161,"open":1137,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":233,"volume":1166,"transactions":9,"vwap":1164},"2026-04-24",18.47,17.89,18.28,-0.12,1143800,{"date":1168,"open":643,"high":1169,"low":1170,"close":604,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":604},"2026-04-23",19.33,18.18,-0.74,-3.87,1200200,{"date":1175,"open":1130,"high":1130,"low":1176,"close":1177,"change":617,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-22",18.56,19.14,1.54,1557100,{"date":1181,"open":1182,"high":1183,"low":645,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-21",19.23,19.59,18.85,-0.42,-2.18,1782100,{"date":1189,"open":1190,"high":1191,"low":773,"close":781,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":781},"2026-04-20",19.61,20.01,-0.7,-3.51,1714100,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":54,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-04-17",19.81,20.73,19.71,19.97,2.52,2173600,{"date":1204,"open":1183,"high":1205,"low":1075,"close":1206,"change":718,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-04-16",20,19.48,-0.71,1114200,{"date":1210,"open":973,"high":1052,"low":1211,"close":1212,"change":1213,"percent_change":844,"volume":1214,"transactions":9,"vwap":1212},"2026-04-15",19.51,19.62,-0.48,1379900,{"date":1216,"open":1206,"high":1217,"low":1218,"close":1010,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1010},"2026-04-14",20.27,19.41,0.45,2.29,2181500,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":283,"percent_change":352,"volume":1228,"transactions":9,"vwap":1227},"2026-04-13",19.52,20.09,19.08,19.65,2015200,{"date":1230,"open":1018,"high":834,"low":1224,"close":973,"change":1231,"percent_change":255,"volume":1232,"transactions":9,"vwap":973},"2026-04-10",0.21,1313500,{"date":1234,"open":1235,"high":759,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-09",17.82,17.8,19.73,1.6,8.83,1781800,{"date":1242,"open":604,"high":1243,"low":1244,"close":1115,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1115},"2026-04-08",18.88,17.61,0.55,3.13,1542700,{"date":1249,"open":1250,"high":1251,"low":1252,"close":655,"change":975,"percent_change":527,"volume":1253,"transactions":9,"vwap":655},"2026-04-07",17.72,18.049999,17.49,1326700,{"date":1255,"open":475,"high":1163,"low":562,"close":1256,"change":894,"percent_change":22,"volume":1257,"transactions":9,"vwap":1256},"2026-04-06",17.88,1987900,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1262,"change":403,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-04-02",17.26,17.73,16.77,-4.61,2181100,{"date":1266,"open":1267,"high":1268,"low":1269,"close":655,"change":435,"percent_change":1270,"volume":1271,"transactions":9,"vwap":655},"2026-04-01",17.76,18.46,17.51,-0.96,2221400,{"date":1273,"open":1112,"high":624,"low":1274,"close":1275,"change":546,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-31",17.030001,17.75,3.08,2677300,{"date":1279,"open":1280,"high":1281,"low":1282,"close":726,"change":575,"percent_change":1283,"volume":1284,"transactions":9,"vwap":726},"2026-03-30",16.69,17.42,16.56,3.73,2227900,{"date":1286,"open":1287,"high":1288,"low":1289,"close":477,"change":74,"percent_change":1290,"volume":1291,"transactions":9,"vwap":477},"2026-03-27",17.4,17.6,16.43,-6.11,1605900,{"date":1293,"open":726,"high":1294,"low":726,"close":695,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":695},"2026-03-26",17.79,0.41,2.37,1591200,{"date":1299,"open":1300,"high":1112,"low":1274,"close":1301,"change":363,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-25",17.45,17.27,1.35,1205800,{"date":1305,"open":477,"high":1306,"low":554,"close":1307,"change":1011,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-24",17.43,17.040001,1.61,1167300,{"date":1311,"open":677,"high":1312,"low":1313,"close":1262,"change":607,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1262},"2026-03-23",17.29,16.42,3.2,1706300,{"date":1317,"open":1318,"high":1319,"low":1320,"close":433,"change":414,"percent_change":1321,"volume":1322,"transactions":9,"vwap":433},"2026-03-20",17.36,17.47,16.21,-6.72,2541400,{"date":1324,"open":676,"high":1325,"low":1326,"close":1281,"change":435,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1281},"2026-03-19",17.99,17.38,-0.97,1295300,{"date":1330,"open":614,"high":1236,"low":666,"close":667,"change":776,"percent_change":526,"volume":1331,"transactions":9,"vwap":667},"2026-03-18",1377900,{"date":1333,"open":1307,"high":1138,"low":1307,"close":676,"change":918,"percent_change":1334,"volume":1335,"transactions":9,"vwap":676},"2026-03-17",7.63,3134100,{"date":1337,"open":411,"high":466,"low":556,"close":1338,"change":128,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-16",16.39,2.5,1488600,{"date":1342,"open":543,"high":1343,"low":1344,"close":1345,"change":886,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-13",16.28,15.48,15.99,2.7,1097900,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1352,"change":254,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-12",15.2,16.030001,15.57,0.84,1864300,{"date":1356,"open":1357,"high":422,"low":1358,"close":1359,"change":754,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-03-11",16.040001,15.26,15.44,-3.62,1551700,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-10",15.88,16.059999,15.12,16.02,-0.22,-1.35,2589000,{"date":1372,"open":1373,"high":574,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-09",15.56,14.94,16.24,0.19,1.18,2288800,{"date":1380,"open":707,"high":707,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-06",15.95,16.049999,-1.46,-8.34,1771000,{"date":1387,"open":1280,"high":1388,"low":525,"close":1269,"change":133,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1269},"2026-03-05",17.65,4.66,1474900,{"date":1392,"open":478,"high":1393,"low":424,"close":478,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":478},"2026-03-04",16.96,0.02,0.12,1008700,{"date":1398,"open":422,"high":464,"low":1399,"close":1400,"change":446,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-03-03",15.73,16.71,-2.68,1760300,{"date":1404,"open":554,"high":1405,"low":1406,"close":1407,"change":293,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-03-02",17.25,16.08,17.17,0.82,1760000,{"date":1411,"open":1262,"high":1412,"low":1338,"close":1274,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1274},"2026-02-27",17.1,-0.16,-0.93,2044100,{"date":1417,"open":1418,"high":614,"low":1419,"close":1420,"change":1376,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-02-26",17.13,16.5,17.19,1.12,2176200,{"date":1424,"open":1425,"high":1426,"low":1427,"close":476,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":476},"2026-02-25",16.88,17.049999,16.49,0.34,2.04,994700,{"date":1432,"open":1433,"high":1262,"low":1320,"close":1434,"change":108,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-02-24",16.76,16.66,0.36,1954000,{"date":1438,"open":615,"high":1439,"low":411,"close":477,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":477},"2026-02-23",18.040001,-1.64,-8.99,1843100,{"date":1444,"open":1388,"high":1445,"low":1425,"close":644,"change":138,"percent_change":1446,"volume":1447,"transactions":9,"vwap":644},"2026-02-20",18.27,3.75,1783900,{"date":1449,"open":1450,"high":603,"low":1451,"close":655,"change":1012,"percent_change":1452,"volume":1453,"transactions":9,"vwap":655},"2026-02-19",17.16,15.63,8.38,4308000,{"date":1455,"open":1456,"high":1427,"low":1456,"close":424,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":424},"2026-02-18",15.4,0.67,4.31,3064300,{"date":1461,"open":1462,"high":1338,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-17",15.9,15.07,15.55,-0.35,-2.2,2207100,{"date":1469,"open":1470,"high":495,"low":432,"close":1462,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1462},"2026-02-13",16.7,-0.63,-3.81,1776700,{"date":1475,"open":1137,"high":1137,"low":1289,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-02-12",16.53,-1.48,-8.22,1853000,{"date":1481,"open":1170,"high":1482,"low":1267,"close":1483,"change":776,"percent_change":526,"volume":1484,"transactions":9,"vwap":1483},"2026-02-11",18.39,18.01,1952000,{"date":1486,"open":1487,"high":760,"low":1488,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-10",18.8,18.059999,-0.53,-2.85,1742700,{"date":1493,"open":1494,"high":595,"low":1495,"close":1496,"change":718,"percent_change":1091,"volume":1497,"transactions":9,"vwap":1496},"2026-02-09",18.6,18.12,18.59,1348200,{"date":1499,"open":705,"high":724,"low":1500,"close":656,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":656},"2026-02-06",16.93,1.38,7.95,2261400,{"date":1505,"open":604,"high":1506,"low":1507,"close":1114,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1114},"2026-02-05",18.57,17.01,-1.22,-6.57,2447000,{"date":1512,"open":1115,"high":780,"low":1156,"close":1506,"change":1062,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1506},"2026-02-04",4.27,3021000,{"date":1516,"open":1517,"high":1518,"low":1519,"close":603,"change":904,"percent_change":1520,"volume":1521,"transactions":9,"vwap":603},"2026-02-03",18.16,19.1,17.55,-2.36,3706700,{"date":1523,"open":1524,"high":1525,"low":676,"close":644,"change":363,"percent_change":1526,"volume":1527,"transactions":9,"vwap":644},"2026-02-02",17.98,18.62,1.28,2064600,{"date":1529,"open":1530,"high":1162,"low":664,"close":1483,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1483},"2026-01-30",18.3,-0.34,-1.85,2283000,{"date":1535,"open":1388,"high":1268,"low":1405,"close":645,"change":68,"percent_change":1536,"volume":1537,"transactions":9,"vwap":645},"2026-01-29",5.16,2253100,{"date":1539,"open":1519,"high":1524,"low":1412,"close":1300,"change":1540,"percent_change":488,"volume":1541,"transactions":9,"vwap":1300},"2026-01-28",-0.02,2505100,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1319,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1319},"2026-01-27",17.5,17.84,17.12,-0.25,-1.41,1933900,{"date":1551,"open":1287,"high":1552,"low":1287,"close":1250,"change":1295,"percent_change":1296,"volume":1553,"transactions":9,"vwap":1250},"2026-01-26",18.32,3056600,{"date":1555,"open":1488,"high":1556,"low":697,"close":705,"change":436,"percent_change":1557,"volume":1558,"transactions":9,"vwap":705},"2026-01-23",18.29,-5.72,2948100,{"date":1560,"open":1250,"high":1525,"low":1250,"close":1561,"change":505,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-01-22",18.36,5.52,4050000,{"date":1565,"open":554,"high":1519,"low":554,"close":1287,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1287},"2026-01-21",1.16,7.14,3590600,{"date":1570,"open":1427,"high":675,"low":1571,"close":1375,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1375},"2026-01-20",15.94,-0.33,-1.99,3168600,{"date":1576,"open":362,"high":677,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-16",15.65,16.57,0.69,4.35,3782800,{"date":1583,"open":1419,"high":1260,"low":1584,"close":1364,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1364},"2026-01-15",15.76,-0.5,-3.05,3509900,{"date":1589,"open":359,"high":544,"low":503,"close":1590,"change":138,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-01-14",16.38,4.2,2784500,{"date":1594,"open":514,"high":1595,"low":1100,"close":1596,"change":199,"percent_change":910,"volume":1597,"transactions":9,"vwap":1596},"2026-01-13",16.27,15.72,1841000,{"date":1599,"open":1600,"high":1601,"low":513,"close":421,"change":264,"percent_change":385,"volume":1602,"transactions":9,"vwap":421},"2026-01-12",15.79,16.1,2007600,{"date":1604,"open":1344,"high":1381,"low":1605,"close":1571,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1571},"2026-01-09",15.06,0.65,4.25,2483000,{"date":1610,"open":1611,"high":1612,"low":1613,"close":381,"change":1376,"percent_change":1614,"volume":1615,"transactions":9,"vwap":381},"2026-01-08",14.9,15.77,14.87,1.26,2146500,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1145,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-01-07",15.34,15.45,14.91,15.1,-1.18,1668400,{"date":1625,"open":1626,"high":1464,"low":1627,"close":1628,"change":575,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2026-01-06",14.54,14.53,15.28,4.23,2650200,{"date":1632,"open":514,"high":514,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-05",14.5,14.66,-0.83,-5.36,3828800,{"date":1639,"open":1359,"high":1364,"low":1640,"close":1641,"change":274,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-01-02",15.18,15.49,0.98,2072100,{"date":1645,"open":1646,"high":1618,"low":1647,"close":1618,"change":143,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1618},"2025-12-31",15,14.7,2.13,4486400,{"date":1651,"open":1652,"high":1456,"low":1653,"close":1654,"change":698,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-12-30",15.36,14.81,15.02,-2.02,3809500,{"date":1658,"open":1659,"high":553,"low":1653,"close":1660,"change":860,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-12-29",14.89,15.33,2.96,6488900,{"date":1664,"open":392,"high":372,"low":1665,"close":1659,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1659},"2025-12-26",14.17,0.54,3.76,2017600,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1666,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-12-24",13.94,14.4,13.75,14.35,3.91,1261100,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1679,"change":1682,"percent_change":668,"volume":1683,"transactions":9,"vwap":1679},"2025-12-23",13.81,13.85,13.5,0.03,2446300,{"date":1685,"open":329,"high":1686,"low":1687,"close":1688,"change":975,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-12-22",14.27,13,13.78,-2.13,2258600,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-12-19",14.18,14.43,14.07,14.08,-0.21,-1.47,4341600,{"date":1701,"open":1702,"high":1703,"low":1704,"close":351,"change":689,"percent_change":1705,"volume":1706,"transactions":9,"vwap":351},"2025-12-18",14.73,14.98,14.25,-2.79,2128300,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1647,"change":264,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1647},"2025-12-17",14.75,15.25,14.65,-0.47,2389100,{"date":1715,"open":1716,"high":1640,"low":1633,"close":1717,"change":1395,"percent_change":1408,"volume":1718,"transactions":9,"vwap":1717},"2025-12-16",14.56,14.77,4664300,{"date":1720,"open":1721,"high":573,"low":1722,"close":1711,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1711},"2025-12-15",14.95,14.34,-0.26,-1.74,2538700,{"date":1727,"open":1640,"high":1728,"low":1702,"close":1620,"change":1697,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1620},"2025-12-12",15.32,-1.39,1522900,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1366,"change":243,"percent_change":996,"volume":1736,"transactions":9,"vwap":1366},"2025-12-11",15.15,15.52,14.99,2151700,{"date":1738,"open":1613,"high":359,"low":1739,"close":1733,"change":425,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1733},"2025-12-10",14.85,1.75,2331200,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1659,"change":1011,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1659},"2025-12-09",14.42,15.27,14.32,1.85,2163500,{"date":1750,"open":1373,"high":1373,"low":1633,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-12-08",14.62,-1.02,-6.52,3442300,{"date":1756,"open":1757,"high":1596,"low":1628,"close":1758,"change":143,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-12-05",15.42,15.64,2.09,1864900,{"date":1762,"open":1100,"high":1600,"low":1763,"close":1728,"change":264,"percent_change":312,"volume":1764,"transactions":9,"vwap":1728},"2025-12-04",15.24,3088700,{"date":1766,"open":384,"high":423,"low":1767,"close":1768,"change":1435,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-12-03",14.93,15.39,2.4,2895500,{"date":1772,"open":1773,"high":1406,"low":384,"close":384,"change":679,"percent_change":469,"volume":1774,"transactions":9,"vwap":384},"2025-12-02",15.53,2666500,{"date":1776,"open":1646,"high":1768,"low":1777,"close":1613,"change":698,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1613},"2025-12-01",14.74,-2.04,2817100,{"date":1781,"open":1782,"high":514,"low":384,"close":1640,"change":425,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1640},"2025-11-28",15.19,1.74,1915800,{"date":1786,"open":1787,"high":1652,"low":1704,"close":412,"change":123,"percent_change":1788,"volume":1789,"transactions":9,"vwap":412},"2025-11-26",14.61,1.7,3926500,{"date":1791,"open":1627,"high":1782,"low":1792,"close":1793,"change":363,"percent_change":190,"volume":1794,"transactions":9,"vwap":1793},"2025-11-25",14.52,14.67,3265000,{"date":1796,"open":1688,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-11-24",14.49,13.15,14.44,0.99,7.36,8572400,{"date":1804,"open":1805,"high":1681,"low":250,"close":1806,"change":575,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-11-21",12.96,13.45,4.83,4884600,{"date":1810,"open":1688,"high":329,"low":1811,"close":1812,"change":1192,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-11-20",12.76,12.83,-5.17,4354100,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1819,"change":1213,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-11-19",14.14,13.3,13.53,-3.43,3573100,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1034,"percent_change":617,"volume":1828,"transactions":9,"vwap":1827},"2025-11-18",13.8,14.09,13.47,14.01,4151800,{"date":1830,"open":1672,"high":1751,"low":1831,"close":1832,"change":1471,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-11-17",13.29,13.97,-4.32,7718000,{"date":1836,"open":1767,"high":573,"low":1837,"close":1838,"change":446,"percent_change":1586,"volume":1839,"transactions":9,"vwap":1838},"2025-11-14",14.13,14.6,4632700,{"date":1841,"open":525,"high":523,"low":370,"close":1605,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1605},"2025-11-13",-1.09,-6.75,4082500,{"date":1846,"open":1451,"high":442,"low":1352,"close":1847,"change":926,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-11-12",16.15,4.6,6184000,{"date":1851,"open":1852,"high":433,"low":1653,"close":1359,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1359},"2025-11-11",16.23,-0.91,-5.57,7981900,{"date":1857,"open":1858,"high":1325,"low":424,"close":422,"change":527,"percent_change":1859,"volume":1860,"transactions":9,"vwap":422},"2025-11-10",17.91,-9.32,7033600,{"date":1862,"open":1863,"high":1864,"low":1306,"close":1156,"change":302,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1156},"2025-11-07",18.94,19.79,-1.96,6299000,{"date":1868,"open":1225,"high":834,"low":1445,"close":1482,"change":1573,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1482},"2025-11-06",-9.76,6533300,{"date":1872,"open":1873,"high":1874,"low":1875,"close":957,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":957},"2025-11-05",21.25,21.34,20.11,-0.79,-3.73,3269800,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-11-04",22.030001,22.21,21.08,21.17,-1.53,-6.74,3959700,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":526,"percent_change":1508,"volume":1894,"transactions":9,"vwap":1893},"2025-11-03",22.8,23.21,22.4,22.7,3296400,{"date":1896,"open":1892,"high":1897,"low":941,"close":1898,"change":128,"percent_change":935,"volume":1899,"transactions":9,"vwap":1898},"2025-10-31",23.26,22.98,2944000,{"date":1901,"open":1902,"high":1903,"low":931,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-10-30",23.19,23.64,22.58,-1.16,-4.89,2712900,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":869,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-10-29",25.75,25.94,23.41,23.74,-8.59,4266700,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-10-28",26.57,26.79,25.86,25.97,-0.77,-2.88,2397500,{"date":1926,"open":1927,"high":26,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-10-27",26.11,25.92,26.74,1.03,4.01,5621600,{"date":1934,"open":876,"high":1935,"low":876,"close":1936,"change":1937,"percent_change":927,"volume":1938,"transactions":9,"vwap":1936},"2025-10-24",25.87,25.71,0.79,3498500,{"date":1940,"open":866,"high":1941,"low":1942,"close":1943,"change":153,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-10-23",25.22,24.030001,24.92,1.42,4356800,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-10-22",25.5,26.68,24.22,24.57,-1.06,-4.14,7617900,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1261,"volume":1962,"transactions":9,"vwap":1960},"2025-10-21",21.81,26.71,21.56,25.63,3.86,16346900,{"date":1964,"open":983,"high":1965,"low":980,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-10-20",21.8,21.77,0.89,4.26,2933600,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":646,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-10-17",21.4,21.62,20.76,20.88,-1.79,4186700,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":138,"percent_change":1314,"volume":799,"transactions":9,"vwap":1983},"2025-10-16",20.55,21.39,20.37,21.26,{"date":1985,"open":1986,"high":1981,"low":829,"close":1060,"change":1922,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1060},"2025-10-15",21.16,-3.6,3658200,{"date":1990,"open":1010,"high":1991,"low":1205,"close":1992,"change":1027,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-10-14",21.74,21.37,3.74,2651900,{"date":1996,"open":1205,"high":1997,"low":1205,"close":1060,"change":1666,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1060},"2025-10-13",20.9,2.69,2548600,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-10-10",21.24,21.58,20.02,20.059999,-1.07,-5.06,4175500,{"date":2010,"open":2011,"high":932,"low":983,"close":2012,"change":754,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-10-09",21.72,21.13,-2.67,3310700,{"date":2016,"open":2003,"high":1965,"low":2017,"close":2018,"change":1295,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-10-08",20.87,21.71,1.92,4115500,{"date":2022,"open":933,"high":933,"low":1983,"close":821,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":821},"2025-10-07",-1.13,-5.04,4738600,{"date":2027,"open":2028,"high":2029,"low":2030,"close":933,"change":1383,"percent_change":1290,"volume":2031,"transactions":9,"vwap":933},"2025-10-06",24.049999,24.13,22.33,2978300,{"date":2033,"open":2034,"high":2035,"low":859,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-10-03",23.45,24.01,23.89,0.5,2.14,2793400,{"date":2041,"open":2042,"high":848,"low":1892,"close":891,"change":2043,"percent_change":82,"volume":2044,"transactions":9,"vwap":891},"2025-10-02",22.65,0.7,2813400,{"date":2046,"open":2047,"high":2048,"low":2049,"close":833,"change":243,"percent_change":852,"volume":2050,"transactions":9,"vwap":833},"2025-10-01",22.51,23.030001,21.76,3062100,{"date":2052,"open":2053,"high":850,"low":2054,"close":2055,"change":143,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-09-30",22.38,22.059999,22.72,1.43,4696700,{"date":2059,"open":2060,"high":2061,"low":2062,"close":1892,"change":2037,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1892},"2025-09-29",22.19,22.61,21.92,2.28,2842600,{"date":2066,"open":2067,"high":2068,"low":981,"close":2069,"change":1353,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-09-26",21.55,22.75,21.9,3.99,4073900,{"date":2073,"open":1881,"high":2074,"low":2075,"close":2076,"change":436,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-09-25",22.13,20.79,21.059999,-4.75,3645100,{"date":2080,"open":2081,"high":2082,"low":2062,"close":842,"change":283,"percent_change":2083,"volume":2084,"transactions":9,"vwap":842},"2025-09-24",22.45,22.85,-1.29,2503000,{"date":2086,"open":1972,"high":2047,"low":1983,"close":1892,"change":47,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1892},"2025-09-23",4.67,5088600,{"date":2090,"open":933,"high":2091,"low":1992,"close":1972,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1972},"2025-09-22",22.53,-0.92,-4.12,4430200,{"date":2096,"open":2097,"high":1897,"low":2098,"close":2099,"change":950,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-09-19",22.6,22.31,22.32,-2.15,7744500,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":646,"percent_change":1440,"volume":2108,"transactions":9,"vwap":2107},"2025-09-18",23.6,23.73,22.67,22.81,2011000,{"date":2110,"open":2111,"high":2111,"low":2112,"close":1902,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1902},"2025-09-17",24.16,23.17,-0.88,-3.66,3109800,{"date":2117,"open":2118,"high":2119,"low":848,"close":2120,"change":2121,"percent_change":435,"volume":2122,"transactions":9,"vwap":2120},"2025-09-16",24.15,24.34,24.07,-0.04,3332300,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":138,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-09-15",23.71,24.28,22.92,24.11,2.81,5234000,{"date":2132,"open":1904,"high":2133,"low":2099,"close":2034,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2034},"2025-09-12",23.88,1.69,7.77,4921900,{"date":2138,"open":2139,"high":2140,"low":821,"close":2049,"change":2141,"percent_change":322,"volume":2142,"transactions":9,"vwap":2049},"2025-09-11",21.66,22.34,0.1,3365800,{"date":2144,"open":2082,"high":2145,"low":819,"close":2139,"change":1369,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2139},"2025-09-10",22.94,-5.87,8085300,{"date":2149,"open":2105,"high":849,"low":2150,"close":2151,"change":1635,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-09-09",22.87,23.01,-3.48,3923900,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2158,"change":2023,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-09-08",24.82,24.89,23.84,-4.53,3821500,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-09-05",25.61,26.31,24.69,24.97,-0.61,-2.38,3912900,{"date":2171,"open":1903,"high":1920,"low":1088,"close":2172,"change":2019,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-09-04",25.58,8.11,5395200,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":54,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-09-03",22.74,23.69,22.46,23.66,2.11,2913100,{"date":2184,"open":2185,"high":1891,"low":2186,"close":2112,"change":374,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2112},"2025-09-02",22.36,21.91,2.12,4889500,{"date":2190,"open":2191,"high":2192,"low":2193,"close":833,"change":1213,"percent_change":2194,"volume":2195,"transactions":9,"vwap":833},"2025-08-29",23.11,23.13,22.57,-2.07,2933100,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2112,"change":853,"percent_change":1520,"volume":2200,"transactions":9,"vwap":2112},"2025-08-28",23.93,22.78,2622200,{"date":2202,"open":2203,"high":2204,"low":2034,"close":2105,"change":2205,"percent_change":2023,"volume":2206,"transactions":9,"vwap":2105},"2025-08-27",24,24.3,-0.27,2696400,{"date":2208,"open":1941,"high":2209,"low":2210,"close":2203,"change":1477,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2203},"2025-08-26",25.31,23.99,-5.81,2436600,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":265,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-08-25",26.01,26.049999,25.19,25.48,-2.19,2032300,{"date":2222,"open":1936,"high":2223,"low":2224,"close":2216,"change":322,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2216},"2025-08-22",26.88,25.65,1.8,4156700,{"date":2228,"open":2229,"high":2230,"low":2166,"close":2231,"change":761,"percent_change":2194,"volume":2232,"transactions":9,"vwap":2231},"2025-08-21",25.78,26.25,25.59,1825800,{"date":2234,"open":2235,"high":2236,"low":1948,"close":2237,"change":274,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-08-20",26.02,26.22,26.13,0.58,2276500,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":143,"percent_change":918,"volume":2246,"transactions":9,"vwap":2245},"2025-08-19",25.76,26.18,25.47,25.98,5132100,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":1395,"percent_change":1116,"volume":2253,"transactions":9,"vwap":2252},"2025-08-18",25.37,25.68,24.72,25.66,4912200,{"date":2255,"open":2256,"high":26,"low":2257,"close":2257,"change":414,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-08-15",27,25.54,-4.38,2711700,{"date":2261,"open":2262,"high":1929,"low":2263,"close":1958,"change":153,"percent_change":2264,"volume":2265,"transactions":9,"vwap":1958},"2025-08-14",25.81,25.2,1.33,5681200,{"date":2267,"open":2250,"high":2268,"low":2269,"close":2270,"change":1062,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-08-13",26.58,24.9,26.36,2.97,5054100,{"date":2274,"open":2275,"high":1936,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-08-12",24.7,24.49,25.6,1.2,4.92,5225700,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":596,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-08-11",24.1,24.61,23.38,24.4,2.56,6387100,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-08-08",24.74,25.32,23.48,23.79,-1.37,-5.45,5598300,{"date":2299,"open":2300,"high":1948,"low":2301,"close":2302,"change":1353,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-08-07",23.77,23.54,25.16,3.45,8678000,{"date":2306,"open":2307,"high":2307,"low":1090,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-08-06",26.56,24.32,-6.38,-20.78,26843400,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":617,"volume":2319,"transactions":9,"vwap":2317},"2025-08-05",30.54,31.25,30.2,30.7,0.09,4117700,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":959,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-08-04",29.83,31,29.4,30.61,3.1,4131000,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2205,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-08-01",29.28,29.88,28.8,29.69,-0.9,3068300,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":1185,"percent_change":200,"volume":2342,"transactions":9,"vwap":2341},"2025-07-31",30.030001,30.69,29.71,29.96,2527100,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":776,"percent_change":1413,"volume":2349,"transactions":9,"vwap":2348},"2025-07-30",30.35,30.6,29.5,30.38,2665000,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":1327,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-07-29",31.29,31.51,30.25,30.43,-3.09,1733900,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":996,"percent_change":1471,"volume":2364,"transactions":9,"vwap":2363},"2025-07-28",31.64,31.99,30.96,31.4,1832500,{"date":2366,"open":2367,"high":2367,"low":2368,"close":2369,"change":1165,"percent_change":646,"volume":2370,"transactions":9,"vwap":2369},"2025-07-25",32.099998,31.43,31.6,1785700,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":1508,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-07-24",32.43,32.86,31.55,31.72,-3.7,1610900,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":83,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-07-23",31.93,33.5,31.91,32.94,4.24,3776600,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2369,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2369},"2025-07-22",31.23,31.89,30.75,0.64,2.07,1831100,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2362,"change":1231,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2362},"2025-07-21",30.93,31.16,30.67,0.68,2726500,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2391,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2391},"2025-07-18",29.8,30.88,29.74,1.31,4.45,3353200,{"date":2411,"open":2412,"high":2413,"low":2412,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-07-17",28.049999,29.61,29.44,1.4,4.99,3007400,{"date":2419,"open":26,"high":2420,"low":2421,"close":2422,"change":1062,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-07-16",28.17,27.07,28.040001,2.79,2021000,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":976,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-07-15",28.58,28.81,27.14,27.28,-4.98,3348500,{"date":2434,"open":2435,"high":2340,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-07-14",29.53,28.15,28.71,-1.01,-3.4,2886200,{"date":2442,"open":2323,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-07-11",31.12,29.65,29.72,-1.63,-5.2,2030200,{"date":2450,"open":2451,"high":2452,"low":2315,"close":2453,"change":1489,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-07-10",31.88,32.28,31.35,-1.66,1833400,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2451,"change":886,"percent_change":83,"volume":2461,"transactions":9,"vwap":2451},"2025-07-09",31.73,32.09,31.57,5908800,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":934,"percent_change":1614,"volume":2468,"transactions":9,"vwap":2467},"2025-07-08",31.22,32.21,30.89,31.46,3717500,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":74,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-07-07",31.9,31.98,30.64,31.07,-3.36,2196400,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":363,"percent_change":21,"volume":2483,"transactions":9,"vwap":2482},"2025-07-03",32,32.53,31.86,32.15,826100,{"date":2485,"open":2479,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":679,"volume":2490,"transactions":9,"vwap":2488},"2025-07-02",32.31,31.02,31.92,0.05,3852100,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-07-01",30.27,32.32,30.040001,31.87,1.44,4.73,3521900,{"date":2501,"open":2502,"high":2503,"low":2322,"close":2355,"change":446,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2355},"2025-06-30",30.66,30.94,-1.49,2220500,{"date":2507,"open":2508,"high":2466,"low":2509,"close":2466,"change":123,"percent_change":1408,"volume":2510,"transactions":9,"vwap":2466},"2025-06-27",30.83,29.87,3310000,{"date":2512,"open":2345,"high":2513,"low":2514,"close":2473,"change":934,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2473},"2025-06-26",30.91,30.18,1.29,1745900,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2354,"change":244,"percent_change":1876,"volume":2522,"transactions":9,"vwap":2354},"2025-06-25",30.41,30.86,29.85,1227400,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2528},"2025-06-24",31.13,31.31,30.34,30.49,0,1609800,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2528,"change":293,"percent_change":322,"volume":2536,"transactions":9,"vwap":2528},"2025-06-23",30.13,30.59,29.54,1334800,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2345,"change":2542,"percent_change":1682,"volume":2543,"transactions":9,"vwap":2345},"2025-06-20",30.63,31.17,30,0.01,1619900,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2527,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2527},"2025-06-18",29.39,30.58,29.15,1.04,3.55,1851800,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":1145,"percent_change":2167,"volume":2558,"transactions":9,"vwap":2557},"2025-06-17",29.18,30.33,29.07,29.3,3180800,{"date":2560,"open":2561,"high":2345,"low":2546,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-06-16",30.22,29.48,-0.39,-1.31,2509300,{"date":2567,"open":2568,"high":2453,"low":2569,"close":2509,"change":458,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2509},"2025-06-13",31.059999,29.66,-5.95,3466400,{"date":2573,"open":2471,"high":2381,"low":2513,"close":2574,"change":2205,"percent_change":813,"volume":2575,"transactions":9,"vwap":2574},"2025-06-12",31.76,2172100,{"date":2577,"open":2578,"high":2579,"low":2496,"close":2580,"change":2581,"percent_change":836,"volume":2582,"transactions":9,"vwap":2580},"2025-06-11",32.87,33.14,32.029999,-0.67,2150600,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2588},"2025-06-10",31.95,32.74,31.52,32.7,0.88,2.77,2178300,{"date":2593,"open":2594,"high":2594,"low":2595,"close":2596,"change":976,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-06-09",33.6,31.68,31.82,-4.3,2622600,{"date":2600,"open":2601,"high":2602,"low":2374,"close":2603,"change":128,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2603},"2025-06-06",33.51,33.63,33.25,1.22,1850400,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":689,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2611},"2025-06-05",33.16,33.39,32.55,32.85,-1.23,1508400,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":274,"percent_change":1219,"volume":2620,"transactions":9,"vwap":2619},"2025-06-04",33,33.4,32.8,33.26,1251400,{"date":2622,"open":2623,"high":2601,"low":2465,"close":2624,"change":2625,"percent_change":118,"volume":2626,"transactions":9,"vwap":2624},"2025-06-03",32.62,33.11,0.37,2082900,{"date":2628,"open":2629,"high":2630,"low":2596,"close":2586,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2586},"2025-06-02",33.75,33.79,-0.82,-2.44,2679000,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":436,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2639},"2025-05-30",34.45,34.46,33.029999,33.56,-3.03,2711500,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":1132,"percent_change":363,"volume":2648,"transactions":9,"vwap":2647},"2025-05-29",34.73,34.96,34.24,34.61,1483400,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":1489,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-05-28",35.11,35.65,34.36,34.53,-1.51,2252700,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2662},"2025-05-27",35.099998,35.59,34.65,35.060001,0.86,2.51,2484700,{"date":2667,"open":2629,"high":2668,"low":2617,"close":2669,"change":1712,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2669},"2025-05-23",34.69,34.2,-1.36,1854500,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":1116,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2677},"2025-05-22",34.27,34.89,33.85,34.67,1.37,1867500,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2669,"change":1689,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2669},"2025-05-21",35.97,36.26,34.19,-5.86,2180100,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":836,"volume":2694,"transactions":9,"vwap":2692},"2025-05-20",37.28,38.27,36.060001,36.33,-0.76,3316700,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2700},"2025-05-19",37.31,37.51,36.78,37.09,-0.69,-1.83,2040500,{"date":2705,"open":2706,"high":2707,"low":2682,"close":2708,"change":2549,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2708},"2025-05-16",36.71,37.95,37.78,2.83,1550200,{"date":2712,"open":2713,"high":2700,"low":2714,"close":2715,"change":1145,"percent_change":950,"volume":2716,"transactions":9,"vwap":2715},"2025-05-15",36.9,36.080002,36.74,1556200,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":244,"percent_change":233,"volume":2723,"transactions":9,"vwap":2722},"2025-05-14",37.34,37.82,36.15,36.92,1942500,{"date":2725,"open":2726,"high":177,"low":2727,"close":2728,"change":1327,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2728},"2025-05-13",38.29,37.0099983,37.16,-2.54,2468200,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":1070,"percent_change":1056,"volume":2737,"transactions":9,"vwap":2736},"2025-05-12",36.96,38.43,36.5,38.13,3477600,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":2744,"percent_change":1513,"volume":2745,"transactions":9,"vwap":2743},"2025-05-09",34.32,36.2,34.02,35.91,1.47,3155400,{"date":2747,"open":2748,"high":2749,"low":2482,"close":2750,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2750},"2025-05-08",34.51,35.68,34.44,-1.67,-4.62,6122100,{"date":2755,"open":2756,"high":2757,"low":2652,"close":2758,"change":2400,"percent_change":2019,"volume":2759,"transactions":9,"vwap":2758},"2025-05-07",35.81,36.73,36.11,2052900,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":975,"percent_change":813,"volume":2766,"transactions":9,"vwap":2765},"2025-05-06",35.22,36.0099983,34.75,35.43,2439600,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":264,"percent_change":996,"volume":2773,"transactions":9,"vwap":2772},"2025-05-05",35.36,36.21,35.26,35.73,1916500,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":2589,"percent_change":1201,"volume":2780,"transactions":9,"vwap":2779},"2025-05-02",35.049999,36.049999,35,35.8,1163900,{"date":2782,"open":2783,"high":2784,"low":2637,"close":2785,"change":2786,"percent_change":364,"volume":2787,"transactions":9,"vwap":2785},"2025-05-01",34.64,35.62,34.92,0.51,1726900,{"date":2789,"open":2790,"high":2748,"low":2579,"close":2791,"change":2631,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2791},"2025-04-30",34.28,34.41,-2.33,1624200,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":457,"percent_change":2334,"volume":2800,"transactions":9,"vwap":2799},"2025-04-29",35.31,35.33,34.55,35.23,1382400,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":331,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2806},"2025-04-28",35.48,36.43,35.12,35.55,-1.52,2238400,{"date":2810,"open":2811,"high":2812,"low":2659,"close":2813,"change":2318,"percent_change":123,"volume":2814,"transactions":9,"vwap":2813},"2025-04-25",35.9,36.14,36.099998,1072600,{"date":2816,"open":2660,"high":2817,"low":2818,"close":2763,"change":1245,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2763},"2025-04-24",36.22,35.14,1.55,1512200,{"date":2822,"open":2823,"high":2824,"low":2778,"close":2825,"change":894,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2825},"2025-04-23",35.69,36.48,35.46,3.23,2327900,{"date":181,"open":2624,"high":2654,"low":2829,"close":2830,"change":1055,"percent_change":1446,"volume":2831,"transactions":9,"vwap":2830},33.07,34.35,1498600]