[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GME":3,"homepage-market-summary":30,"stock-historical-GME":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GME","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},"GameStop Corp. Class A","NYSE",null,"RETAIL-COMPUTER & COMPUTER SOFTWARE STORES","GameStop Corp offers games, collectibles, and entertainment products through its stores and ecommerce platforms. Its products include Hardware and accessories offering new and pre-owned gaming platforms from the console manufacturers, Software offering new and pre-owned gaming software for current and certain prior generation consoles and sell a wide range of in-game digital currency, digital downloadable content and full-game downloads, and Collectibles consist of apparel, toys, trading cards, gadgets and other retail products for pop culture and technology enthusiasts and collectibles related services, such as submission services for the authentication and grading of trading cards. The company operates its business in three geographic segments: the United States, Australia, and Europe.","20,000","Grapevine, TX",false,{"close":16,"open":17,"high":16,"low":18,"prev_close":19,"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},24.7,24.2,23.875,24.11,0.59,2.45,12978999.823477,67694,24.4811,26.88,17.79,7123881.564556556,76,6198,{"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},35.81,8576187,3130308091.139139,-11.15,"2025-04-22",[182,183,193,204,215,226,236,247,257,268,279,290,301,312,322,333,344,355,365,376,386,397,408,419,429,440,449,459,467,477,485,492,503,512,522,533,543,553,560,569,577,586,596,605,616,627,638,649,660,670,679,688,697,707,716,724,731,737,744,752,759,767,775,783,789,796,802,808,814,820,828,835,840,847,851,855,861,865,872,879,885,891,897,903,908,916,924,928,932,936,941,945,953,957,963,970,976,983,987,993,1001,1009,1018,1026,1033,1042,1051,1058,1066,1073,1081,1088,1092,1100,1108,1116,1122,1130,1138,1145,1151,1156,1162,1169,1176,1183,1188,1195,1200,1207,1211,1216,1221,1225,1230,1236,1242,1246,1252,1258,1262,1269,1274,1279,1284,1289,1295,1299,1306,1311,1314,1318,1324,1330,1338,1343,1349,1355,1362,1367,1373,1378,1384,1390,1395,1403,1409,1416,1422,1430,1436,1441,1447,1453,1458,1464,1469,1474,1481,1486,1493,1497,1503,1509,1514,1519,1525,1532,1540,1547,1556,1562,1566,1569,1574,1579,1584,1587,1591,1595,1599,1603,1608,1611,1617,1621,1625,1628,1633,1636,1639,1642,1647,1652,1657,1664,1670,1676,1685,1690,1694,1700,1705,1709,1712,1717,1721,1725,1728,1733,1738,1742,1746,1753,1758,1762,1767,1773,1779,1783,1789,1793,1798,1802,1806,1810,1814,1818,1822,1829,1834,1841,1849,1857,1865,1871,1877,1883,1891,1897,1904,1910,1915,1923,1930,1935,1940,1944,1949,1954,1958,1963,1968,1973,1978,1983,1986,1990,1995,2000,2005,2008,2011,2015,2018,2021,2025,2028,2033,2036,2040,2044,2047,2051,2055,2061,2064,2069,2073,2078,2082,2086,2090,2095,2100,2103,2106,2110,2114,2117,2120,2123,2128,2132,2136,2141,2145,2150,2153,2158,2163,2167,2171,2176,2179,2183,2187,2192,2196,2201,2210,2217,2225,2232,2238,2245,2253,2262,2268,2277,2285,2293,2301,2309,2315,2323,2328,2335,2342,2348,2354,2361,2368,2374,2379,2386,2393,2400,2407,2414,2420,2426,2432,2439,2446],{"date":5,"open":17,"high":16,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",24.41,24.675,23.985,-0.54,-2.19,10688157.378861,66654,24.2392,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",24.47,24.88,24.17,24.65,0.89,3.75,13603065.201,90155,24.6546,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",24,24.07,23.3,23.76,-0.2,-0.83,8227694.434882,62505,23.6116,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",23.26,24.18,23.2163,23.96,0.57,2.44,9549311.644065,64846,23.8471,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",24.96,23.055,23.39,-1.63,-6.51,13239425.124452,104452,23.5878,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",23.93,25.25,23.715,25.02,0.82,3.39,12203672.173353,91346,24.7018,{"date":248,"open":249,"high":250,"low":251,"close":17,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",23.94,24.695,23.86,0.17,0.71,11846547.191845,97641,24.3519,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",23.5,24.3299,23.29,24.03,1.27,5.58,15090681.081903,114528,23.9423,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",22.78,23.105,22.52,22.76,0.12,0.53,9783712.932305,104279,22.8982,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",22.9,22.95,22.34,22.64,-0.13,-0.57,9601326.901321,95953,22.5944,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",22.115,22.81,21.92,22.77,0.79,3.59,9114082.051831,98570,22.4313,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",21.48,22.06,21.392,21.98,0.54,2.52,5858838.291399,96890,21.733,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":211,"volume":319,"transactions":320,"vwap":321},"2026-09-15",21.51,21.5695,21.13,21.44,-0.18,4868740.467287,48277,21.3336,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",21,21.94,20.73,21.62,0.47,2.22,7728373.65038,69299,21.5456,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",21.04,21.36,20.835,21.15,0.76,3.73,9888567.990638,78367,21.0767,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",19.88,20.52,19.6001,20.39,0.5,2.51,11576040.667118,81095,20.3488,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":46,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",19.1,20.24,18.972,19.89,5.29,15594761.397495,116057,19.8209,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",19.35,19.5,18.72,18.89,-0.27,-1.41,10418061.715051,90161,18.9988,{"date":377,"open":378,"high":368,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",19.33,19.04,19.16,-0.07,-0.36,7146363.693375,50314,19.2172,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",19,19.39,18.99,19.23,0.26,1.37,7226765.734914,45429,19.2072,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",18.83,19.045,18.75,18.97,0.16,0.85,4666390.231678,42156,18.8978,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",18.25,18.88,18.2,18.81,0.43,2.34,11751337.501178,50541,18.5416,{"date":420,"open":401,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",18.92,18.21,18.38,0.51,2.85,10945841.33313,86029,18.487,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",18.3,18.33,17.85,17.87,-0.38,-2.08,4532435.889738,42939,18.0428,{"date":441,"open":442,"high":432,"low":443,"close":410,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",17.99,17.795,0.28,1.56,7303055.042601,55838,18.1145,{"date":450,"open":451,"high":452,"low":433,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",18.02,18.09,17.97,-0.12,-0.66,4589262.915992,39805,17.9422,{"date":460,"open":461,"high":462,"low":433,"close":452,"change":463,"percent_change":444,"volume":464,"transactions":465,"vwap":466},"2026-08-25",18,18.1,0.05,5582512.398893,43584,18.0155,{"date":468,"open":431,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",18.35,17.9303,18.04,-0.17,-0.93,5015418.485905,47056,18.0475,{"date":478,"open":479,"high":410,"low":480,"close":422,"change":252,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",18.15,18.005,0.94,5333160.609539,47062,18.1685,{"date":486,"open":487,"high":462,"low":26,"close":471,"change":488,"percent_change":107,"volume":489,"transactions":490,"vwap":491},"2026-08-20",18.01,0.01,4854542.270672,48390,17.9374,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",18.08,18.23,17.9234,18.03,0.08,0.45,4834102.866543,47620,18.0674,{"date":504,"open":423,"high":423,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",17.92,17.95,-0.45,-2.45,5571732.206683,50283,18.1366,{"date":513,"open":514,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",18.61,18.32,18.4,-0.26,-1.39,5696232.716403,46811,18.4544,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",18.65,18.79,18.44,18.66,0.09,0.48,4207843.845458,50596,18.6359,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":403,"volume":540,"transactions":541,"vwap":542},"2026-08-13",18.53,18.735,18.325,18.57,0.03,5251140.173761,46554,18.5672,{"date":544,"open":545,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-12",18.82,18.43,18.54,-0.28,-1.49,5030697.240234,54929,18.5546,{"date":554,"open":401,"high":555,"low":556,"close":545,"change":539,"percent_change":403,"volume":557,"transactions":558,"vwap":559},"2026-08-11",18.9,18.58,5237951.291264,59299,18.7748,{"date":561,"open":562,"high":563,"low":401,"close":525,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-10",19.6,19.61,-0.37,-1.93,8505501.025704,77727,19.1201,{"date":570,"open":571,"high":572,"low":573,"close":380,"change":381,"percent_change":382,"volume":574,"transactions":575,"vwap":576},"2026-08-07",19.21,19.255,19.025,4735007.952237,51748,19.1223,{"date":578,"open":390,"high":579,"low":580,"close":391,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",19.4,18.63,0.22,1.16,6645525.242323,55327,19.1251,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":210,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-05",19.28,19.345,18.9301,19.01,-1.04,8477540.379005,61172,19.1153,{"date":597,"open":598,"high":599,"low":600,"close":571,"change":601,"percent_change":296,"volume":602,"transactions":603,"vwap":604},"2026-08-04",19.015,19.3,18.69,0.15,10773165.793805,78403,19.1104,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",20.46,20.5,18.545,19.06,-2.66,-12.25,41476839.41383,213322,19.0634,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-31",21.85,21.9899,21.655,21.72,-0.16,-0.73,2486456.39268,28387,21.7498,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-30",21.76,21.93,21.6105,21.88,0.04,0.18,2327826.361993,28765,21.797,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-29",22.17,22.175,21.7775,21.84,-0.32,-1.44,2614261.31973,32587,21.8876,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-28",21.55,22.26,21.54,22.16,0.64,2.97,3915039.834689,38102,22.0352,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":152,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-27",21.28,21.56,21.27,21.52,1.65,3883109.737797,31452,21.4524,{"date":671,"open":336,"high":672,"low":673,"close":674,"change":318,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-24",21.5,21.125,21.17,-0.84,2544648.340815,26910,21.3234,{"date":680,"open":303,"high":653,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",21.205,21.35,-0.25,-1.16,3655579.794294,38108,21.3328,{"date":689,"open":690,"high":632,"low":653,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-22",21.8,21.6,-0.19,-0.87,3171218.768435,32834,21.6403,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":539,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-21",21.78,21.9,21.575,21.79,0.14,2916158.3055,28100,21.7162,{"date":708,"open":709,"high":710,"low":711,"close":629,"change":285,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-20",21.89,21.9753,21.665,-0.59,3923265.909678,32695,21.7829,{"date":717,"open":718,"high":719,"low":720,"close":709,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":709},"2026-07-17",21.86,22.07,21.67,-0.03,-0.14,2608500,{"date":725,"open":726,"high":727,"low":718,"close":294,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":294},"2026-07-16",22.3,22.51,-0.34,-1.53,3517600,{"date":732,"open":733,"high":734,"low":654,"close":652,"change":472,"percent_change":735,"volume":736,"transactions":9,"vwap":652},"2026-07-15",22.49,22.62,-0.76,2560800,{"date":738,"open":739,"high":740,"low":739,"close":741,"change":127,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-14",22.049999,22.53,22.43,1.82,2782900,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":152,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-13",21.75,22.35,21.73,22.030001,1.61,2917400,{"date":753,"open":325,"high":754,"low":755,"close":756,"change":371,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-10",22.02,21.66,21.68,-1.23,1846400,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":122,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-09",21.7,21.99,21.53,21.95,1.15,2625100,{"date":768,"open":769,"high":770,"low":771,"close":761,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":761},"2026-07-08",22,22.11,21.63,-0.5,-2.25,3680700,{"date":776,"open":777,"high":778,"low":764,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-07",22.79,22.89,22.2,-0.56,-2.46,4749600,{"date":784,"open":785,"high":778,"low":786,"close":273,"change":787,"percent_change":517,"volume":788,"transactions":9,"vwap":273},"2026-07-06",22.6,22.33,-0.06,4089800,{"date":790,"open":791,"high":792,"low":785,"close":793,"change":634,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-07-02",22.75,23.11,22.82,0.8,4574300,{"date":797,"open":764,"high":791,"low":798,"close":284,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":284},"2026-07-01",21.91,0.56,2.54,4476000,{"date":803,"open":618,"high":804,"low":761,"close":805,"change":463,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-30",22.18,22.08,0.23,4358900,{"date":809,"open":739,"high":810,"low":632,"close":749,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":749},"2026-06-29",22.15,0.27,1.24,4060300,{"date":815,"open":816,"high":618,"low":816,"close":629,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":629},"2026-06-26",20.94,0.75,3.57,5703100,{"date":821,"open":336,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-25",21.41,20.93,21.01,-0.43,-2.01,3820400,{"date":829,"open":830,"high":831,"low":674,"close":317,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":317},"2026-06-24",21.18,21.65,0.36,1.71,3354300,{"date":836,"open":324,"high":837,"low":823,"close":838,"change":787,"percent_change":548,"volume":839,"transactions":9,"vwap":838},"2026-06-23",21.49,21.08,4002800,{"date":841,"open":662,"high":842,"low":843,"close":844,"change":435,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-22",21.61,21.11,21.14,-1.77,6373000,{"date":848,"open":849,"high":720,"low":682,"close":665,"change":488,"percent_change":463,"volume":850,"transactions":9,"vwap":665},"2026-06-18",21.45,9220100,{"date":852,"open":317,"high":630,"low":853,"close":314,"change":463,"percent_change":806,"volume":854,"transactions":9,"vwap":314},"2026-06-17",21.23,4680300,{"date":856,"open":857,"high":761,"low":316,"close":858,"change":548,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-16",21.64,21.46,-1.29,6375900,{"date":862,"open":761,"high":749,"low":831,"close":863,"change":721,"percent_change":722,"volume":864,"transactions":9,"vwap":863},"2026-06-15",21.74,4762900,{"date":866,"open":867,"high":654,"low":672,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-12",22.059999,21.77,-0.41,-1.85,5328300,{"date":873,"open":874,"high":875,"low":325,"close":804,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":804},"2026-06-11",22.39,22.44,-0.24,-1.07,6014000,{"date":880,"open":754,"high":881,"low":700,"close":882,"change":703,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-10",22.65,22.42,0.63,4425800,{"date":886,"open":887,"high":888,"low":294,"close":887,"change":889,"percent_change":528,"volume":890,"transactions":9,"vwap":887},"2026-06-09",22.28,22.46,0.02,5686200,{"date":892,"open":868,"high":893,"low":831,"close":652,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":652},"2026-06-08",22.27,0.46,2.11,5115500,{"date":898,"open":652,"high":747,"low":899,"close":690,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":690},"2026-06-05",21.33,-0.47,-2.11,6429200,{"date":904,"open":786,"high":905,"low":779,"close":893,"change":528,"percent_change":906,"volume":907,"transactions":9,"vwap":893},"2026-06-04",23.07,0.41,6818900,{"date":909,"open":910,"high":911,"low":912,"close":804,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":804},"2026-06-03",23.28,23.68,22.12,1.26,6.02,17884800,{"date":917,"open":844,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-02",21.24,20.89,20.92,-0.44,-2.06,6025000,{"date":925,"open":926,"high":663,"low":919,"close":336,"change":634,"percent_change":404,"volume":927,"transactions":9,"vwap":336},"2026-06-01",21.02,6769700,{"date":929,"open":691,"high":771,"low":844,"close":830,"change":772,"percent_change":930,"volume":931,"transactions":9,"vwap":830},"2026-05-29",-2.31,6486800,{"date":933,"open":831,"high":762,"low":857,"close":756,"change":934,"percent_change":934,"volume":935,"transactions":9,"vwap":756},"2026-05-28",0,3214700,{"date":937,"open":690,"high":632,"low":837,"close":756,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":756},"2026-05-27",-0.23,-1.05,4194000,{"date":942,"open":764,"high":804,"low":618,"close":798,"change":943,"percent_change":938,"volume":944,"transactions":9,"vwap":798},"2026-05-26",-0.05,5875500,{"date":946,"open":947,"high":948,"low":690,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-22",22.4,22.58,21.96,-0.53,-2.36,5279700,{"date":954,"open":875,"high":734,"low":955,"close":733,"change":787,"percent_change":371,"volume":956,"transactions":9,"vwap":733},"2026-05-21",22.21,3145300,{"date":958,"open":739,"high":959,"low":700,"close":960,"change":499,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-20",22.73,22.55,2.04,6327600,{"date":964,"open":632,"high":965,"low":691,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-19",22.19,22.1,0.19,0.87,4433300,{"date":971,"open":327,"high":972,"low":973,"close":798,"change":142,"percent_change":974,"volume":975,"transactions":9,"vwap":798},"2026-05-18",22.09,21.42,1.48,5260600,{"date":977,"open":653,"high":978,"low":858,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-15",22.01,21.59,-0.02,-0.09,5346600,{"date":984,"open":805,"high":747,"low":842,"close":842,"change":900,"percent_change":985,"volume":986,"transactions":9,"vwap":842},"2026-05-14",-2.13,5663100,{"date":988,"open":786,"high":989,"low":306,"close":805,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":805},"2026-05-13",22.48,-0.29,-1.3,7356900,{"date":994,"open":995,"high":996,"low":786,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-12",22.8,23.19,22.37,-0.8,-3.45,11936700,{"date":1002,"open":17,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-11",24.37,23.1,23.17,-1.11,-4.57,17915500,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-08",24.14,24.42,23.82,24.28,0.31,1.29,5957700,{"date":1019,"open":1020,"high":239,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-07",25.12,23.79,23.97,-1.2,-4.77,8794000,{"date":1027,"open":1028,"high":1029,"low":220,"close":1030,"change":481,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-06",24.3,25.44,25.17,3.88,11606500,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-05",23.21,24.73,22.85,24.23,0.39,1.64,17979600,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-04",25.11,26.15,23.67,23.84,-2.69,-10.14,40178600,{"date":1052,"open":1053,"high":25,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-01",24.85,26.53,1.58,6.33,20284900,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":414,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-04-30",24.36,25.08,24.21,24.95,1.75,4492500,{"date":1067,"open":1068,"high":1069,"low":206,"close":1070,"change":286,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-04-29",24.99,25.040001,24.52,-2.27,7071500,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":644,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-04-28",25.31,25.42,24.8,25.09,-1.26,4326800,{"date":1082,"open":66,"high":1083,"low":1084,"close":1085,"change":894,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-27",25.63,24.92,25.41,1.84,6260400,{"date":1089,"open":1090,"high":239,"low":1036,"close":1063,"change":787,"percent_change":876,"volume":1091,"transactions":9,"vwap":1063},"2026-04-24",25.21,5148900,{"date":1093,"open":1094,"high":1095,"low":1036,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-23",25.84,26.02,25.01,-0.65,-2.53,8576900,{"date":1101,"open":1102,"high":1103,"low":16,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-22",24.71,25.74,25.66,1.2,4.91,9643700,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":870,"volume":1115,"transactions":9,"vwap":1113},"2026-04-21",25.049999,25.33,24.43,24.46,-0.46,6472800,{"date":1117,"open":197,"high":1110,"low":1118,"close":1084,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1084},"2026-04-20",24.08,0.37,1.51,6199700,{"date":1123,"open":1124,"high":1125,"low":1003,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-17",25.19,25.34,24.55,-0.63,-2.5,8161000,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1039,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-16",24.91,25.49,24.54,25.18,1.57,10701100,{"date":1139,"open":1140,"high":1053,"low":1141,"close":1142,"change":339,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-15",24.15,24.030001,24.79,3.16,11695400,{"date":1146,"open":1147,"high":1028,"low":1148,"close":1141,"change":883,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1141},"2026-04-14",23.45,23.43,2.69,10482700,{"date":1152,"open":1153,"high":1148,"low":959,"close":1154,"change":634,"percent_change":132,"volume":1155,"transactions":9,"vwap":1154},"2026-04-13",23,23.4,5516100,{"date":1157,"open":282,"high":1158,"low":727,"close":1159,"change":152,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-10",23.25,23.22,1.53,5856400,{"date":1163,"open":281,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":472,"volume":1168,"transactions":9,"vwap":1166},"2026-04-09",23.35,22.83,22.87,-0.04,3163800,{"date":1170,"open":1171,"high":209,"low":778,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-08",23.7,22.91,-0.52,-2.22,6788600,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1148,"change":152,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1148},"2026-04-07",23.08,23.54,22.68,1.52,10668300,{"date":1184,"open":1185,"high":1186,"low":1178,"close":1178,"change":548,"percent_change":1023,"volume":1187,"transactions":9,"vwap":1178},"2026-04-06",23.31,23.62,3660100,{"date":1189,"open":948,"high":1148,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-02",22.57,23.36,0.6,2.64,3855200,{"date":1196,"open":261,"high":1164,"low":1197,"close":273,"change":548,"percent_change":1198,"volume":1199,"transactions":9,"vwap":273},"2026-04-01",22.72,-1.22,4417700,{"date":1201,"open":947,"high":1004,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-31",22.38,23.040001,0.77,3.46,8431100,{"date":1208,"open":747,"high":1209,"low":867,"close":893,"change":252,"percent_change":1204,"volume":1210,"transactions":9,"vwap":893},"2026-03-30",22.63,6651600,{"date":1212,"open":1213,"high":777,"low":749,"close":966,"change":1114,"percent_change":1214,"volume":1215,"transactions":9,"vwap":966},"2026-03-27",22.66,-2.04,5068800,{"date":1217,"open":1172,"high":1159,"low":1218,"close":1219,"change":1173,"percent_change":773,"volume":1220,"transactions":9,"vwap":1219},"2026-03-26",22.45,22.56,6905900,{"date":1222,"open":270,"high":259,"low":888,"close":1178,"change":811,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1178},"2026-03-25",1.18,7850100,{"date":1226,"open":273,"high":1004,"low":1218,"close":293,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":293},"2026-03-24",-0.22,-0.96,8085900,{"date":1231,"open":1232,"high":1233,"low":1219,"close":1234,"change":894,"percent_change":961,"volume":1235,"transactions":9,"vwap":1234},"2026-03-23",22.7,23.15,23.030001,5227300,{"date":1237,"open":1004,"high":1238,"low":1239,"close":1190,"change":455,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1190},"2026-03-20",23.18,22.36,-2.84,7088100,{"date":1243,"open":282,"high":1164,"low":1197,"close":1244,"change":285,"percent_change":780,"volume":1245,"transactions":9,"vwap":1244},"2026-03-19",23.23,5194500,{"date":1247,"open":1248,"high":1249,"low":261,"close":1191,"change":938,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1191},"2026-03-18",23.52,23.65,-0.97,3075900,{"date":1253,"open":208,"high":1254,"low":910,"close":1255,"change":1015,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-03-17",23.8,23.59,1.33,3078400,{"date":1259,"open":1046,"high":1013,"low":217,"close":910,"change":683,"percent_change":1260,"volume":1261,"transactions":9,"vwap":910},"2026-03-16",-1.06,6134900,{"date":1263,"open":1028,"high":1264,"low":259,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-13",24.74,23.53,-0.9,-3.68,6399400,{"date":1270,"open":1271,"high":1272,"low":19,"close":1112,"change":721,"percent_change":454,"volume":1273,"transactions":9,"vwap":1112},"2026-03-12",24.4,24.64,5201800,{"date":1275,"open":1276,"high":1277,"low":220,"close":1113,"change":528,"percent_change":1119,"volume":1278,"transactions":9,"vwap":1113},"2026-03-11",24.29,24.68,5152600,{"date":1280,"open":1070,"high":66,"low":1281,"close":1003,"change":825,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1003},"2026-03-10",24.33,-1.73,5144400,{"date":1285,"open":206,"high":1286,"low":238,"close":1077,"change":414,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1077},"2026-03-09",24.97,1.76,7210900,{"date":1290,"open":1291,"high":1292,"low":1186,"close":1003,"change":53,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1003},"2026-03-06",23.73,24.39,2.05,5825300,{"date":1296,"open":1254,"high":1038,"low":1265,"close":1297,"change":488,"percent_change":633,"volume":1298,"transactions":9,"vwap":1297},"2026-03-05",23.88,5288100,{"date":1300,"open":1301,"high":17,"low":1302,"close":1303,"change":463,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-04",23.95,23.77,23.87,0.21,3485600,{"date":1307,"open":1308,"high":197,"low":1147,"close":1013,"change":435,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1013},"2026-03-03",23.78,-1.57,4124000,{"date":1312,"open":1179,"high":1062,"low":1154,"close":17,"change":252,"percent_change":253,"volume":1313,"transactions":9,"vwap":17},"2026-03-02",4620600,{"date":1315,"open":1021,"high":1316,"low":1171,"close":1141,"change":381,"percent_change":990,"volume":1317,"transactions":9,"vwap":1141},"2026-02-27",24.22,4338000,{"date":1319,"open":1062,"high":1320,"low":1321,"close":1322,"change":454,"percent_change":772,"volume":1323,"transactions":9,"vwap":1322},"2026-02-26",24.53,23.72,24.1,5070500,{"date":1325,"open":1326,"high":1327,"low":1171,"close":1316,"change":499,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1316},"2026-02-25",23.85,24.31,1.89,4568100,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1302,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1302},"2026-02-24",23.69,24.34,23.55,0.13,0.55,5466700,{"date":1339,"open":1340,"high":1171,"low":777,"close":1341,"change":1304,"percent_change":67,"volume":1342,"transactions":9,"vwap":1341},"2026-02-23",23.24,23.64,5669400,{"date":1344,"open":1345,"high":1346,"low":1154,"close":1148,"change":900,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1148},"2026-02-20",23.56,23.81,-1.97,4169400,{"date":1350,"open":1302,"high":1351,"low":1352,"close":1353,"change":539,"percent_change":1335,"volume":1354,"transactions":9,"vwap":1353},"2026-02-19",24.09,23.58,23.9,3626300,{"date":1356,"open":1158,"high":1357,"low":1358,"close":1303,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1303},"2026-02-18",24.040001,23.09,0.61,2.62,5007800,{"date":1363,"open":1334,"high":1013,"low":1244,"close":217,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":217},"2026-02-17",-0.31,-1.32,4338300,{"date":1368,"open":1369,"high":1351,"low":1370,"close":1371,"change":463,"percent_change":1304,"volume":1372,"transactions":9,"vwap":1371},"2026-02-13",23.61,23.44,23.57,6331600,{"date":1374,"open":1062,"high":1003,"low":1191,"close":1248,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1248},"2026-02-12",-0.69,-2.85,6684500,{"date":1379,"open":1380,"high":1381,"low":1357,"close":1062,"change":1382,"percent_change":781,"volume":1383,"transactions":9,"vwap":1062},"2026-02-11",24.81,24.83,-0.61,4755900,{"date":1385,"open":1386,"high":1090,"low":1387,"close":1388,"change":634,"percent_change":38,"volume":1389,"transactions":9,"vwap":1388},"2026-02-10",24.51,24.02,24.82,5797500,{"date":1391,"open":1392,"high":1286,"low":17,"close":1272,"change":728,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1272},"2026-02-09",24.89,-1.36,5328400,{"date":1396,"open":1077,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-02-06",25.4,24.44,24.98,0.29,1.17,10022600,{"date":1404,"open":1405,"high":1406,"low":1126,"close":1407,"change":990,"percent_change":684,"volume":1408,"transactions":9,"vwap":1407},"2026-02-05",24.75,25.5,24.69,10155500,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1399,"change":894,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1399},"2026-02-04",24.48,25.16,24.049999,1.88,9779700,{"date":1417,"open":1412,"high":1418,"low":1047,"close":1070,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1070},"2026-02-03",25.3,-1.33,-5.15,15876400,{"date":1423,"open":1424,"high":1425,"low":1413,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-02-02",24.38,25.93,25.85,1.97,8.25,24507600,{"date":1431,"open":261,"high":1432,"low":261,"close":1297,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1297},"2026-01-30",24.01,1.07,4.69,16706700,{"date":1437,"open":259,"high":1438,"low":1232,"close":293,"change":211,"percent_change":1439,"volume":1440,"transactions":9,"vwap":293},"2026-01-29",23.6,-3.51,7555100,{"date":1442,"open":1038,"high":1443,"low":1444,"close":1341,"change":286,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1341},"2026-01-28",24.25,23.37,-2.35,8514500,{"date":1448,"open":206,"high":1449,"low":1340,"close":1062,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1062},"2026-01-27",24.5,0.2,0.83,16600900,{"date":1454,"open":1455,"high":1096,"low":282,"close":1432,"change":89,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1432},"2026-01-26",23.46,4.44,37432200,{"date":1459,"open":1460,"high":1005,"low":893,"close":1461,"change":1462,"percent_change":1097,"volume":1463,"transactions":9,"vwap":1461},"2026-01-23",23.14,22.99,-0.15,10347500,{"date":1465,"open":947,"high":259,"low":640,"close":1460,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1460},"2026-01-22",1.45,6.69,15763000,{"date":1470,"open":720,"high":630,"low":336,"close":1471,"change":20,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-01-21",21.69,2.8,8366900,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":934,"percent_change":934,"volume":1480,"transactions":9,"vwap":1479},"2026-01-20",20.8,21.25,20.69,21.1,6826500,{"date":1482,"open":899,"high":1483,"low":1484,"close":1479,"change":517,"percent_change":1198,"volume":1485,"transactions":9,"vwap":1479},"2026-01-16",21.47,21.059999,3731500,{"date":1487,"open":1488,"high":973,"low":1489,"close":336,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":336},"2026-01-15",20.97,20.88,0.34,1.62,4995400,{"date":1494,"open":324,"high":838,"low":1495,"close":926,"change":934,"percent_change":934,"volume":1496,"transactions":9,"vwap":926},"2026-01-14",20.79,4112800,{"date":1498,"open":1499,"high":1500,"low":1501,"close":926,"change":633,"percent_change":967,"volume":1502,"transactions":9,"vwap":926},"2026-01-13",20.99,21.21,20.84,4121100,{"date":1504,"open":838,"high":1505,"low":920,"close":1506,"change":683,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-01-12",21.31,20.98,-1.18,3563700,{"date":1510,"open":662,"high":748,"low":1511,"close":853,"change":692,"percent_change":1512,"volume":1513,"transactions":9,"vwap":853},"2026-01-09",21.049999,-0.89,5034900,{"date":1515,"open":1516,"high":317,"low":1517,"close":973,"change":1335,"percent_change":1359,"volume":1518,"transactions":9,"vwap":973},"2026-01-08",21.2,21.09,4131800,{"date":1520,"open":831,"high":754,"low":1521,"close":1522,"change":883,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-01-07",21.19,21.29,3.05,10674100,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":787,"percent_change":990,"volume":1531,"transactions":9,"vwap":1530},"2026-01-06",20.63,20.91,20.57,20.66,3405000,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":529,"volume":1539,"transactions":9,"vwap":1537},"2026-01-05",20.65,20.83,20.33,20.72,0.1,7673700,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":307,"percent_change":1149,"volume":1546,"transactions":9,"vwap":1545},"2026-01-02",20.26,20.87,20.16,20.62,4551700,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2025-12-31",20.45,20.49,19.99,20.08,-0.42,-2.05,6422300,{"date":1557,"open":1558,"high":1559,"low":1560,"close":608,"change":721,"percent_change":1462,"volume":1561,"transactions":9,"vwap":608},"2025-12-30",20.53,20.7,20.35,4569500,{"date":1563,"open":1564,"high":1522,"low":607,"close":1558,"change":780,"percent_change":611,"volume":1565,"transactions":9,"vwap":1558},"2025-12-29",21.040001,6005600,{"date":1567,"open":672,"high":672,"low":1568,"close":1517,"change":921,"percent_change":1214,"volume":827,"transactions":9,"vwap":1517},"2025-12-26",20.96,{"date":1570,"open":853,"high":1571,"low":853,"close":763,"change":601,"percent_change":1572,"volume":1573,"transactions":9,"vwap":763},"2025-12-24",21.57,0.7,1781000,{"date":1575,"open":755,"high":756,"low":316,"close":1576,"change":382,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2025-12-23",21.38,-1.66,4384500,{"date":1580,"open":272,"high":270,"low":761,"close":863,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":863},"2025-12-22",-0.77,-3.42,6481100,{"date":1585,"open":948,"high":284,"low":887,"close":727,"change":943,"percent_change":1227,"volume":1586,"transactions":9,"vwap":727},"2025-12-19",7379300,{"date":1588,"open":1589,"high":1004,"low":740,"close":1219,"change":900,"percent_change":1214,"volume":1590,"transactions":9,"vwap":1219},"2025-12-18",22.96,4589300,{"date":1592,"open":1593,"high":1005,"low":893,"close":1234,"change":817,"percent_change":88,"volume":1594,"transactions":9,"vwap":1234},"2025-12-17",22.29,6132200,{"date":1596,"open":654,"high":283,"low":690,"close":887,"change":967,"percent_change":1597,"volume":1598,"transactions":9,"vwap":887},"2025-12-16",0.86,3922900,{"date":1600,"open":336,"high":948,"low":838,"close":972,"change":1597,"percent_change":1601,"volume":1602,"transactions":9,"vwap":972},"2025-12-15",4.05,8010600,{"date":1604,"open":709,"high":1605,"low":1517,"close":853,"change":1127,"percent_change":1606,"volume":1607,"transactions":9,"vwap":853},"2025-12-12",21.97,-2.88,5365900,{"date":1609,"open":754,"high":804,"low":763,"close":718,"change":517,"percent_change":1507,"volume":1610,"transactions":9,"vwap":718},"2025-12-11",4645600,{"date":1612,"open":1571,"high":1613,"low":672,"close":912,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":912},"2025-12-10",22.47,-0.99,-4.28,11543800,{"date":1618,"open":1158,"high":206,"low":1004,"close":792,"change":876,"percent_change":1619,"volume":1620,"transactions":9,"vwap":792},"2025-12-09",-1.03,9159100,{"date":1622,"open":1234,"high":1334,"low":1623,"close":1164,"change":152,"percent_change":1181,"volume":1624,"transactions":9,"vwap":1164},"2025-12-08",23.02,5318900,{"date":1626,"open":1153,"high":905,"low":740,"close":1153,"change":463,"percent_change":581,"volume":1627,"transactions":9,"vwap":1153},"2025-12-05",5688200,{"date":1629,"open":217,"high":1630,"low":881,"close":282,"change":517,"percent_change":1631,"volume":1632,"transactions":9,"vwap":282},"2025-12-04",23.47,-1.12,7195800,{"date":1634,"open":1172,"high":910,"low":1197,"close":1035,"change":127,"percent_change":1064,"volume":1635,"transactions":9,"vwap":1035},"2025-12-03",11079700,{"date":1637,"open":995,"high":1444,"low":989,"close":293,"change":889,"percent_change":528,"volume":1638,"transactions":9,"vwap":293},"2025-12-02",8105100,{"date":1640,"open":810,"high":905,"low":770,"close":777,"change":392,"percent_change":765,"volume":1641,"transactions":9,"vwap":777},"2025-12-01",7895900,{"date":1643,"open":887,"high":791,"low":1644,"close":740,"change":67,"percent_change":1645,"volume":1646,"transactions":9,"vwap":740},"2025-11-28",22.040001,4.16,8789300,{"date":1648,"open":830,"high":1649,"low":843,"close":771,"change":221,"percent_change":1650,"volume":1651,"transactions":9,"vwap":771},"2025-11-26",21.83,2.71,4644200,{"date":1653,"open":1550,"high":336,"low":1654,"close":1484,"change":221,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1484},"2025-11-25",20.31,2.78,4794900,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1550,"change":152,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1550},"2025-11-24",20.19,20.56,20.12,1.74,5577600,{"date":1665,"open":1666,"high":1527,"low":1667,"close":1668,"change":1450,"percent_change":46,"volume":1669,"transactions":9,"vwap":1668},"2025-11-21",19.95,19.94,20.14,5514100,{"date":1671,"open":1672,"high":1478,"low":1673,"close":1667,"change":1674,"percent_change":1445,"volume":1675,"transactions":9,"vwap":1667},"2025-11-20",20.55,19.93,-0.48,6028900,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-11-19",20.4,20.51,20.11,20.42,-0.08,-0.39,5194300,{"date":1686,"open":349,"high":1687,"low":1688,"close":608,"change":934,"percent_change":934,"volume":1689,"transactions":9,"vwap":608},"2025-11-18",20.67,20.18,3733300,{"date":1691,"open":1529,"high":1501,"low":1692,"close":608,"change":622,"percent_change":1581,"volume":1693,"transactions":9,"vwap":608},"2025-11-17",20.27,4968200,{"date":1695,"open":1534,"high":1499,"low":1696,"close":1530,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1530},"2025-11-14",20.41,-0.3,-1.43,5887600,{"date":1701,"open":662,"high":899,"low":1489,"close":1568,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1568},"2025-11-13",-0.4,-1.87,7415400,{"date":1706,"open":858,"high":863,"low":1707,"close":336,"change":981,"percent_change":1553,"volume":1708,"transactions":9,"vwap":336},"2025-11-12",21.26,4341300,{"date":1710,"open":973,"high":327,"low":853,"close":849,"change":1167,"percent_change":692,"volume":1711,"transactions":9,"vwap":849},"2025-11-11",2856300,{"date":1713,"open":720,"high":1714,"low":1715,"close":837,"change":112,"percent_change":943,"volume":1716,"transactions":9,"vwap":837},"2025-11-10",21.81,21.3,4724900,{"date":1718,"open":1479,"high":863,"low":1719,"close":672,"change":601,"percent_change":1572,"volume":1720,"transactions":9,"vwap":672},"2025-11-07",20.95,6533300,{"date":1722,"open":949,"high":754,"low":682,"close":682,"change":455,"percent_change":1723,"volume":1724,"transactions":9,"vwap":682},"2025-11-06",-3,5718100,{"date":1726,"open":306,"high":283,"low":709,"close":978,"change":539,"percent_change":703,"volume":1727,"transactions":9,"vwap":978},"2025-11-05",3885600,{"date":1729,"open":1730,"high":893,"low":1731,"close":306,"change":285,"percent_change":712,"volume":1732,"transactions":9,"vwap":306},"2025-11-04",21.87,21.58,5155900,{"date":1734,"open":1735,"high":882,"low":949,"close":770,"change":318,"percent_change":1736,"volume":1737,"transactions":9,"vwap":770},"2025-11-03",22.25,-0.81,6276100,{"date":1739,"open":270,"high":995,"low":1593,"close":1593,"change":990,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1593},"2025-10-31",-1.28,4990700,{"date":1743,"open":1005,"high":1744,"low":1219,"close":948,"change":998,"percent_change":1582,"volume":1745,"transactions":9,"vwap":948},"2025-10-30",23.27,6438400,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":498,"percent_change":1490,"volume":1752,"transactions":9,"vwap":1751},"2025-10-29",23.34,23.42,22.88,23.38,5696900,{"date":1754,"open":1248,"high":1755,"low":1159,"close":208,"change":938,"percent_change":1756,"volume":1757,"transactions":9,"vwap":208},"2025-10-28",23.63,-0.98,7984100,{"date":1759,"open":1449,"high":1134,"low":1370,"close":1265,"change":806,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1265},"2025-10-27",0.99,9428700,{"date":1763,"open":1147,"high":1438,"low":1159,"close":208,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":208},"2025-10-24",-0.33,-1.4,5771200,{"date":1768,"open":740,"high":1769,"low":888,"close":1755,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1755},"2025-10-23",23.83,1.14,5.07,10638000,{"date":1774,"open":1775,"high":1776,"low":1777,"close":733,"change":1364,"percent_change":1393,"volume":1778,"transactions":9,"vwap":733},"2025-10-22",22.69,23.33,22.24,11012900,{"date":1780,"open":1178,"high":1748,"low":995,"close":995,"change":286,"percent_change":1781,"volume":1782,"transactions":9,"vwap":995},"2025-10-21",-2.44,6387200,{"date":1784,"open":1785,"high":230,"low":1785,"close":1444,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1444},"2025-10-20",23.12,0.3,1.3,4424400,{"date":1790,"open":282,"high":230,"low":281,"close":905,"change":274,"percent_change":1791,"volume":1792,"transactions":9,"vwap":905},"2025-10-17",0.52,6206300,{"date":1794,"open":208,"high":1265,"low":1795,"close":282,"change":825,"percent_change":1796,"volume":1797,"transactions":9,"vwap":282},"2025-10-16",22.86,-1.84,6549800,{"date":1799,"open":208,"high":1800,"low":1035,"close":1751,"change":252,"percent_change":38,"volume":1801,"transactions":9,"vwap":1751},"2025-10-15",23.66,5018100,{"date":1803,"open":1785,"high":1046,"low":1750,"close":1035,"change":435,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1035},"2025-10-14",-1.61,4470900,{"date":1807,"open":1808,"high":1254,"low":792,"close":1255,"change":1400,"percent_change":812,"volume":1809,"transactions":9,"vwap":1255},"2025-10-13",23.48,5772100,{"date":1811,"open":1118,"high":17,"low":910,"close":208,"change":1581,"percent_change":1812,"volume":1813,"transactions":9,"vwap":208},"2025-10-10",-3.2,9744300,{"date":1815,"open":1816,"high":1264,"low":251,"close":207,"change":728,"percent_change":518,"volume":1817,"transactions":9,"vwap":207},"2025-10-09",24.58,11821200,{"date":1819,"open":1424,"high":1110,"low":1820,"close":185,"change":107,"percent_change":122,"volume":1821,"transactions":9,"vwap":185},"2025-10-08",24.13,7183800,{"date":1823,"open":1110,"high":1824,"low":1327,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-10-07",25.24,24.35,-0.7,-2.79,10779900,{"date":1830,"open":1831,"high":1832,"low":1096,"close":1110,"change":1764,"percent_change":991,"volume":1833,"transactions":9,"vwap":1110},"2025-10-06",25.55,25.83,11543400,{"date":1835,"open":1836,"high":1837,"low":1412,"close":1838,"change":1796,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-10-03",26.36,26.99,25.38,-6.76,11615900,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":900,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-10-02",28,28.1,26.72,27.22,-1.7,14526000,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":906,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-10-01",27.25,27.79,27.18,27.69,1.5,8187100,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":392,"volume":1864,"transactions":9,"vwap":1862},"2025-09-30",27.21,27.34,26.8,27.28,0.07,5392800,{"date":1866,"open":1867,"high":1859,"low":1868,"close":1859,"change":296,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1859},"2025-09-29",27.2,26.79,2.99,7979000,{"date":1872,"open":1873,"high":1861,"low":1029,"close":1874,"change":765,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-09-26",25.53,26.42,4.55,8048300,{"date":1878,"open":1425,"high":1879,"low":1880,"close":1880,"change":1756,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-09-25",26.34,25.27,-3.73,8210500,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1554,"volume":1890,"transactions":9,"vwap":1888},"2025-09-24",26.83,27.049999,26.22,26.25,-0.55,5508800,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1861,"change":889,"percent_change":1863,"volume":1896,"transactions":9,"vwap":1861},"2025-09-23",26.91,27.24,26.59,7064000,{"date":1898,"open":1899,"high":1860,"low":1900,"close":1901,"change":1572,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-09-22",26,25.97,26.78,2.68,11263600,{"date":1905,"open":1832,"high":1906,"low":1907,"close":1908,"change":1450,"percent_change":1204,"volume":1909,"transactions":9,"vwap":1908},"2025-09-19",26.39,25.79,26.08,9567600,{"date":1911,"open":1912,"high":1874,"low":1094,"close":1913,"change":1227,"percent_change":675,"volume":1914,"transactions":9,"vwap":1913},"2025-09-18",26.21,25.88,7806200,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":876,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-09-17",26.35,26.47,25.58,26.1,-0.91,7897100,{"date":1924,"open":1925,"high":1874,"low":1926,"close":1879,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1879},"2025-09-16",25.69,25.61,0.81,3.17,9830000,{"date":1931,"open":66,"high":1932,"low":1068,"close":1873,"change":1192,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1873},"2025-09-15",25.81,2.41,9604000,{"date":1936,"open":1392,"high":1937,"low":1405,"close":1938,"change":498,"percent_change":142,"volume":1939,"transactions":9,"vwap":1938},"2025-09-12",25.14,24.93,9320100,{"date":1941,"open":206,"high":1053,"low":1942,"close":1053,"change":529,"percent_change":1427,"volume":1943,"transactions":9,"vwap":1053},"2025-09-11",23.89,12512600,{"date":1945,"open":1090,"high":1946,"low":1357,"close":1003,"change":132,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1003},"2025-09-10",25.43,3.31,46254000,{"date":1950,"open":1004,"high":1755,"low":1951,"close":1255,"change":1119,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1255},"2025-09-09",22.94,1.59,18374400,{"date":1955,"open":1213,"high":1630,"low":1219,"close":1159,"change":1359,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1159},"2025-09-08",2.7,10151200,{"date":1959,"open":785,"high":777,"low":887,"close":1960,"change":1961,"percent_change":1433,"volume":1962,"transactions":9,"vwap":1960},"2025-09-05",22.61,0.24,11183300,{"date":1964,"open":273,"high":1037,"low":997,"close":997,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":997},"2025-09-04",-0.51,-2.23,5531800,{"date":1969,"open":1970,"high":1291,"low":1180,"close":1750,"change":950,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1750},"2025-09-03",23.51,-2.26,9771400,{"date":1974,"open":1239,"high":1975,"low":804,"close":1975,"change":46,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-09-02",23.41,4.46,9567000,{"date":1979,"open":1197,"high":793,"low":1980,"close":1980,"change":435,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-08-29",22.41,-1.67,5371500,{"date":1984,"open":1219,"high":281,"low":997,"close":777,"change":1400,"percent_change":1016,"volume":1985,"transactions":9,"vwap":777},"2025-08-28",6482300,{"date":1987,"open":888,"high":948,"low":893,"close":1988,"change":1450,"percent_change":67,"volume":1989,"transactions":9,"vwap":1988},"2025-08-27",22.5,6892000,{"date":1991,"open":1992,"high":995,"low":893,"close":726,"change":435,"percent_change":1993,"volume":1994,"transactions":9,"vwap":726},"2025-08-26",22.67,-1.68,7867600,{"date":1996,"open":1795,"high":281,"low":1219,"close":1180,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1180},"2025-08-25",-0.21,-0.92,3801000,{"date":2001,"open":881,"high":1234,"low":734,"close":778,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":778},"2025-08-22",0.33,1.46,5551400,{"date":2006,"open":785,"high":734,"low":1202,"close":1219,"change":381,"percent_change":1364,"volume":2007,"transactions":9,"vwap":1219},"2025-08-21",4090600,{"date":2009,"open":1197,"high":295,"low":997,"close":1209,"change":692,"percent_change":211,"volume":2010,"transactions":9,"vwap":1209},"2025-08-20",4388700,{"date":2012,"open":1004,"high":1238,"low":1232,"close":793,"change":990,"percent_change":2013,"volume":2014,"transactions":9,"vwap":793},"2025-08-19",-1.25,5532800,{"date":2016,"open":1951,"high":1005,"low":281,"close":792,"change":252,"percent_change":159,"volume":2017,"transactions":9,"vwap":792},"2025-08-18",5107100,{"date":2019,"open":1951,"high":1623,"low":1992,"close":1951,"change":463,"percent_change":581,"volume":2020,"transactions":9,"vwap":1951},"2025-08-15",4965600,{"date":2022,"open":2023,"high":1172,"low":1190,"close":778,"change":285,"percent_change":780,"volume":2024,"transactions":9,"vwap":778},"2025-08-14",22.84,4780000,{"date":2026,"open":282,"high":1035,"low":293,"close":1623,"change":528,"percent_change":1039,"volume":2027,"transactions":9,"vwap":1623},"2025-08-13",5349300,{"date":2029,"open":1988,"high":282,"low":1613,"close":2030,"change":1791,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-08-12",22.93,2.32,4854200,{"date":2034,"open":1593,"high":293,"low":1593,"close":1980,"change":703,"percent_change":883,"volume":2035,"transactions":9,"vwap":1980},"2025-08-11",5212500,{"date":2037,"open":1209,"high":1165,"low":2038,"close":893,"change":435,"percent_change":1993,"volume":2039,"transactions":9,"vwap":893},"2025-08-08",22.22,4833100,{"date":2041,"open":995,"high":2042,"low":733,"close":881,"change":622,"percent_change":1826,"volume":2043,"transactions":9,"vwap":881},"2025-08-07",23.13,4456300,{"date":2045,"open":793,"high":1795,"low":882,"close":293,"change":934,"percent_change":934,"volume":2046,"transactions":9,"vwap":293},"2025-08-06",4825000,{"date":2048,"open":1988,"high":2049,"low":888,"close":293,"change":634,"percent_change":794,"volume":2050,"transactions":9,"vwap":293},"2025-08-05",23.049999,4981400,{"date":2052,"open":1735,"high":1992,"low":719,"close":1209,"change":275,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1209},"2025-08-04",2.4,5059400,{"date":2056,"open":2057,"high":1960,"low":294,"close":966,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":966},"2025-08-01",22.32,-0.35,-1.56,7878400,{"date":2062,"open":747,"high":1748,"low":726,"close":1218,"change":934,"percent_change":934,"volume":2063,"transactions":9,"vwap":1218},"2025-07-31",13749900,{"date":2065,"open":2066,"high":777,"low":893,"close":1218,"change":2067,"percent_change":921,"volume":2068,"transactions":9,"vwap":1218},"2025-07-30",22.59,-0.1,7956600,{"date":2070,"open":2071,"high":1203,"low":740,"close":960,"change":825,"percent_change":1703,"volume":2072,"transactions":9,"vwap":960},"2025-07-29",23.01,6078800,{"date":2074,"open":1164,"high":1345,"low":282,"close":2075,"change":2058,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-07-28",22.98,-1.5,11481900,{"date":2079,"open":1970,"high":1438,"low":1158,"close":1776,"change":210,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1776},"2025-07-25",-0.85,7090600,{"date":2083,"open":1942,"high":249,"low":1455,"close":1265,"change":825,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1265},"2025-07-24",-1.79,6338100,{"date":2087,"open":1113,"high":1405,"low":1346,"close":220,"change":1697,"percent_change":2088,"volume":2089,"transactions":9,"vwap":220},"2025-07-23",-1.24,8305100,{"date":2091,"open":1011,"high":2092,"low":1265,"close":2093,"change":107,"percent_change":122,"volume":2094,"transactions":9,"vwap":2093},"2025-07-22",24.84,24.26,12006300,{"date":2096,"open":910,"high":1112,"low":2049,"close":17,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":17},"2025-07-21",0.92,3.95,17718400,{"date":2101,"open":1455,"high":1970,"low":2042,"close":910,"change":454,"percent_change":1965,"volume":2102,"transactions":9,"vwap":910},"2025-07-18",6628400,{"date":2104,"open":1179,"high":1321,"low":1751,"close":1154,"change":548,"percent_change":1507,"volume":2105,"transactions":9,"vwap":1154},"2025-07-17",7307200,{"date":2107,"open":1154,"high":1326,"low":1185,"close":911,"change":894,"percent_change":2108,"volume":2109,"transactions":9,"vwap":911},"2025-07-16",1.98,7738300,{"date":2111,"open":1800,"high":911,"low":1005,"close":1159,"change":1674,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1159},"2025-07-15",-2.03,7321600,{"date":2115,"open":1370,"high":1047,"low":230,"close":1171,"change":1119,"percent_change":1952,"volume":2116,"transactions":9,"vwap":1171},"2025-07-14",7769600,{"date":2118,"open":2042,"high":1413,"low":2042,"close":1776,"change":806,"percent_change":46,"volume":2119,"transactions":9,"vwap":1776},"2025-07-11",11454100,{"date":2121,"open":1203,"high":1776,"low":2071,"close":1004,"change":981,"percent_change":1683,"volume":2122,"transactions":9,"vwap":1004},"2025-07-10",5991000,{"date":2124,"open":1750,"high":1438,"low":740,"close":996,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":996},"2025-07-09",0.44,1.93,14641400,{"date":2129,"open":2130,"high":282,"low":948,"close":791,"change":1335,"percent_change":221,"volume":2131,"transactions":9,"vwap":791},"2025-07-08",22.71,7863600,{"date":2133,"open":1808,"high":1808,"low":740,"close":734,"change":1250,"percent_change":2134,"volume":2135,"transactions":9,"vwap":734},"2025-07-07",-4.11,12873500,{"date":2137,"open":1326,"high":2138,"low":2139,"close":1255,"change":382,"percent_change":2076,"volume":2140,"transactions":9,"vwap":1255},"2025-07-03",24.16,23.49,5566300,{"date":2142,"open":1353,"high":1322,"low":2143,"close":1301,"change":811,"percent_change":1770,"volume":2144,"transactions":9,"vwap":1301},"2025-07-02",23.75,6428600,{"date":2146,"open":1140,"high":1449,"low":911,"close":911,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":911},"2025-07-01",-0.71,-2.91,8308000,{"date":2151,"open":1341,"high":1271,"low":1179,"close":1292,"change":794,"percent_change":243,"volume":2152,"transactions":9,"vwap":1292},"2025-06-30",10439300,{"date":2154,"open":2155,"high":2093,"low":1455,"close":1255,"change":990,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1255},"2025-06-27",23.99,-1.21,11638200,{"date":2159,"open":1154,"high":2160,"low":208,"close":1297,"change":2002,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1297},"2025-06-26",24.059999,1.4,8778000,{"date":2164,"open":1751,"high":1332,"low":2049,"close":1334,"change":392,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1334},"2025-06-25",1.12,9840700,{"date":2168,"open":1234,"high":1776,"low":1037,"close":261,"change":328,"percent_change":2169,"volume":2170,"transactions":9,"vwap":261},"2025-06-24",2.06,11660200,{"date":2172,"open":1234,"high":1776,"low":1218,"close":793,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":793},"2025-06-23",-0.64,-2.73,12120500,{"date":2177,"open":1248,"high":1291,"low":2042,"close":1455,"change":889,"percent_change":528,"volume":2178,"transactions":9,"vwap":1455},"2025-06-20",19994200,{"date":2180,"open":905,"high":1301,"low":2030,"close":1370,"change":499,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1370},"2025-06-18",1.96,14712100,{"date":2184,"open":1153,"high":1308,"low":777,"close":1461,"change":1764,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1461},"2025-06-17",-1.42,24797600,{"date":2188,"open":295,"high":1455,"low":1980,"close":2189,"change":1223,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-06-16",23.32,5.33,31522700,{"date":2193,"open":804,"high":1233,"low":966,"close":2194,"change":934,"percent_change":934,"volume":2195,"transactions":9,"vwap":2194},"2025-06-13",22.14,59849900,{"date":2197,"open":1371,"high":1028,"low":653,"close":2194,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2194},"2025-06-12",-6.41,-22.45,172324500,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-06-11",29.02,29.41,28.42,28.55,-1.6,-5.31,18039200,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":692,"percent_change":1127,"volume":2216,"transactions":9,"vwap":2215},"2025-06-10",30.54,30.6,29.66,30.15,11974400,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":339,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-06-09",29.92,30.49,29.45,30.34,2.57,5836200,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":1335,"percent_change":2125,"volume":2231,"transactions":9,"vwap":2230},"2025-06-06",29.68,30,29.52,29.58,4379300,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2221,"change":772,"percent_change":1981,"volume":2237,"transactions":9,"vwap":2221},"2025-06-05",29.81,30.61,29.23,6322800,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":1462,"percent_change":772,"volume":2244,"transactions":9,"vwap":2243},"2025-06-04",29.9,30.97,29.34,29.95,7314000,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":188,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-06-03",30.81,31.049999,30.02,30.1,-1.76,6086500,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-06-02",29.87,30.88,29.73,30.64,0.84,2.82,7430700,{"date":2263,"open":2264,"high":2220,"low":2265,"close":2266,"change":806,"percent_change":132,"volume":2267,"transactions":9,"vwap":2266},"2025-05-30",29.2,29.19,29.8,10227800,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-05-29",31.17,31.35,29.32,29.57,-1.64,-5.25,15819000,{"date":2278,"open":2279,"high":176,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-05-28",35.78,30.73,31.21,-3.8,-10.85,45300400,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2108,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-05-27",33.97,35.74,33.63,35.0099983,5.99,33217800,{"date":2294,"open":2213,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-05-23",33.21,30.55,33.029999,2.17,7.03,30477600,{"date":2302,"open":2206,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-05-22",31,28.49,30.86,2.81,10.02,21451000,{"date":2310,"open":2311,"high":2265,"low":2312,"close":2313,"change":1114,"percent_change":1804,"volume":2314,"transactions":9,"vwap":2313},"2025-05-21",28.4,28.02,28.049999,8762000,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":329,"volume":2322,"transactions":9,"vwap":2320},"2025-05-20",27.89,28.78,27.85,28.51,0.62,4795100,{"date":2324,"open":2325,"high":2326,"low":1854,"close":2317,"change":780,"percent_change":1347,"volume":2327,"transactions":9,"vwap":2317},"2025-05-19",27.75,28.2,4223500,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":318,"percent_change":1127,"volume":2334,"transactions":9,"vwap":2333},"2025-05-16",28.61,29.059999,28.3,28.45,6504400,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2067,"percent_change":2058,"volume":2341,"transactions":9,"vwap":2340},"2025-05-15",28.58,28.64,27.42,28.63,9364400,{"date":2343,"open":2344,"high":2345,"low":2332,"close":2346,"change":1490,"percent_change":1105,"volume":2347,"transactions":9,"vwap":2346},"2025-05-14",28.48,29.39,28.73,14552300,{"date":2349,"open":2313,"high":2350,"low":2313,"close":2351,"change":1490,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-05-13",28.86,28.39,1.21,10365300,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2313,"change":424,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2313},"2025-05-12",28.059999,28.18,27.29,1.85,7395200,{"date":2362,"open":1901,"high":2363,"low":2364,"close":2365,"change":339,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-05-09",27.73,26.76,27.54,2.84,7795200,{"date":2369,"open":2370,"high":1837,"low":2371,"close":1901,"change":1204,"percent_change":2372,"volume":2373,"transactions":9,"vwap":1901},"2025-05-08",26.3,26.18,2.96,6521700,{"date":2375,"open":2376,"high":1879,"low":1913,"close":2377,"change":721,"percent_change":454,"volume":2378,"transactions":9,"vwap":2377},"2025-05-07",26.19,26.01,4364300,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":780,"percent_change":901,"volume":2385,"transactions":9,"vwap":2384},"2025-05-06",26.44,26.5,25.67,26.040001,5883800,{"date":2387,"open":2388,"high":2389,"low":1917,"close":2390,"change":2391,"percent_change":1812,"volume":2392,"transactions":9,"vwap":2390},"2025-05-05",27.33,27.41,26.6,-0.88,7132400,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":463,"percent_change":634,"volume":2399,"transactions":9,"vwap":2398},"2025-05-02",27.7,27.92,27.15,27.48,5579900,{"date":2401,"open":2402,"high":2403,"low":2339,"close":2404,"change":825,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-05-01",27.98,28.35,27.43,-1.54,5693500,{"date":2408,"open":2409,"high":2410,"low":1868,"close":2411,"change":1192,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-04-30",26.9,27.93,27.86,2.2,6578100,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2418,"change":1764,"percent_change":1023,"volume":2419,"transactions":9,"vwap":2418},"2025-04-29",27.45,27.94,27.26,5394400,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2423,"change":1335,"percent_change":328,"volume":2425,"transactions":9,"vwap":2423},"2025-04-28",27.4,27.59,26.98,6819300,{"date":2427,"open":2428,"high":2429,"low":2428,"close":2430,"change":147,"percent_change":2161,"volume":2431,"transactions":9,"vwap":2430},"2025-04-25",27.13,27.8,27.46,5853400,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":1167,"percent_change":1462,"volume":2438,"transactions":9,"vwap":2437},"2025-04-24",27.1,27.58,26.84,27.08,6212100,{"date":2440,"open":2326,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":508,"volume":2445,"transactions":9,"vwap":2443},"2025-04-23",28.25,26.96,27.12,-0.68,8862700,{"date":180,"open":1837,"high":2417,"low":25,"close":2429,"change":1927,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2429},3,11065900]