[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ACHC":3,"homepage-market-summary":30,"stock-historical-ACHC":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ACHC","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Acadia Healthcare Company, Inc.","Nasdaq",null,"SERVICES-SPECIALTY OUTPATIENT FACILITIES, NEC","Acadia Healthcare Co Inc acquires and develops behavioral healthcare facilities. Its facilities and services are classified into the following categories: acute inpatient psychiatric facilities; specialty treatment facilities; CTCs; and residential treatment centers. In which Acute inpatient psychiatric facilities contribute the majority of revenue in the United States. The Company has one reportable segment, behavioral healthcare services. The behavioral healthcare services segment provides inpatient and outpatient behavioral healthcare services.","25,000","Franklin, TN",{"close":15,"open":16,"high":17,"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},26.93,27.4,27.735,26.72,27.5,-0.57,-2.07,1168832.681272,16395,27.0183,89.85,0.4375,446503.6540156659,29.6,8197,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},35.83,11.43,2795374,1020311426.966413,25.31,"2025-04-21",[184,185,194,204,215,226,237,248,258,268,278,288,297,308,319,330,341,352,362,373,383,391,400,411,419,429,439,450,459,469,477,487,497,508,518,528,539,550,561,571,580,590,600,610,621,631,640,650,660,671,681,690,701,709,718,727,735,742,751,759,767,775,784,791,798,806,813,821,827,836,844,853,861,869,877,885,892,901,908,917,923,931,939,947,956,965,972,980,987,993,999,1007,1015,1022,1029,1036,1043,1050,1057,1066,1072,1079,1087,1093,1099,1106,1112,1119,1127,1131,1139,1145,1153,1159,1166,1172,1176,1184,1191,1198,1205,1213,1219,1226,1233,1241,1249,1254,1261,1269,1277,1284,1293,1300,1308,1315,1322,1329,1336,1342,1349,1355,1361,1368,1376,1385,1390,1396,1405,1410,1416,1425,1433,1442,1450,1458,1466,1474,1482,1491,1500,1509,1518,1525,1533,1541,1549,1556,1563,1570,1576,1583,1592,1599,1607,1615,1622,1629,1636,1642,1650,1656,1662,1667,1675,1683,1689,1694,1700,1708,1716,1723,1730,1737,1744,1751,1759,1765,1772,1777,1782,1787,1793,1800,1805,1814,1822,1828,1836,1843,1848,1854,1860,1866,1873,1880,1884,1889,1894,1902,1908,1916,1923,1929,1938,1946,1954,1961,1970,1977,1985,1992,1998,2003,2010,2018,2021,2027,2032,2039,2044,2050,2055,2061,2065,2071,2077,2085,2092,2098,2104,2110,2115,2120,2123,2130,2135,2141,2148,2153,2160,2167,2171,2178,2185,2191,2198,2206,2212,2216,2222,2225,2231,2239,2243,2249,2257,2263,2270,2275,2278,2284,2291,2297,2304,2310,2318,2326,2333,2340,2345,2353,2360,2366,2374,2379,2384,2390,2395,2401,2406,2411,2417,2424,2429,2435,2440,2447,2451,2456,2460,2464,2470,2474,2478,2482,2485,2490,2496,2502,2507,2513,2518,2524,2528,2534,2538,2543,2551,2555,2561,2565,2568,2572,2577,2583,2587,2591,2594,2598,2602,2608,2613,2618,2622,2626,2633,2640,2646,2655,2664,2670,2674,2680,2684,2690,2695,2700,2703,2707,2711,2714,2718,2722,2727],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",28.18,27.2,-0.54,-1.93,1365733.59068,16527,27.5564,{"date":195,"open":196,"high":197,"low":16,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",27.96,28.25,28.04,0.13,0.47,920843.815295,12066,27.8765,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",27.32,28.05,27,27.91,-0.18,-0.64,1120912.737165,14320,27.7887,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",27.85,28.38,27.43,28.09,0.29,1.04,1150321.972521,17408,27.9346,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",28.52,28.65,27.31,27.8,-0.71,-2.49,2178727.606222,16770,27.8123,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",29.41,29.78,28.085,28.51,-0.86,-2.93,2464969.415895,22469,28.6362,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":174,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",28.63,29.69,28.55,29.37,3.52,2061237.927381,19013,29.3489,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":53,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",28.33,29.14,28.31,28.37,0.14,1492987.264596,19539,28.5775,{"date":269,"open":270,"high":271,"low":272,"close":260,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",28.8,29.27,27.75,-0.48,-1.67,2683269.394919,19977,28.3157,{"date":279,"open":250,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",29.08,28.16,28.81,0.65,2.31,1546027.503005,20618,28.698,{"date":289,"open":290,"high":218,"low":291,"close":281,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",27.48,27.08,0.78,2.85,1232289.51206,15155,28.1078,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",27.94,28.03,26.97,27.38,-0.62,-2.21,1186381.346764,18514,27.4506,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",28.15,29.4,27.982,28,-0.36,-1.27,1080724.282249,15326,28.2207,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",28.96,29.26,28.23,28.36,-0.17,-0.6,653208.593112,12373,28.463,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",27.86,29.8,27.82,28.53,0.34,1.21,1087979.104119,17238,28.5798,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",27.42,28.75,26.85,28.19,0.69,2.51,1716902.465572,21490,28.2034,{"date":353,"open":354,"high":355,"low":356,"close":19,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",27.71,28.45,27.445,-0.63,-2.24,1316323.567787,19005,27.6598,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",28.24,28.765,27.81,28.13,-0.25,-0.88,835044.681326,12818,28.1815,{"date":374,"open":375,"high":376,"low":377,"close":218,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",27.73,28.39,27.335,0.63,2.27,1150151.589865,18245,28.1997,{"date":384,"open":346,"high":385,"low":19,"close":272,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",28.59,-0.5,-1.77,1138393.046219,16982,27.8284,{"date":392,"open":393,"high":394,"low":395,"close":197,"change":347,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",27.79,28.72,27.65,2.5,1451053.587602,16698,28.2805,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",28.27,28.545,27.49,27.56,-0.99,-3.47,2076103.292369,20978,27.6611,{"date":412,"open":413,"high":414,"low":218,"close":252,"change":274,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",30.15,30.35,-5.53,1225764.15306,18820,28.8269,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":314,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",30.14,30.55,29.39,30.22,-1.18,1323115.042351,18230,30.0941,{"date":430,"open":413,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",32.865,30.01,30.58,0.71,2.38,2029018.786179,26431,31.2771,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",28.88,29.915,28.58,29.87,1.15,4,1910976.74069,22066,29.6184,{"date":451,"open":452,"high":453,"low":272,"close":394,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",27.9,28.95,0.9,3.24,1438725.578352,21429,28.516,{"date":460,"open":461,"high":462,"low":463,"close":334,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",27.17,27.84,26.62,0.85,3.15,1112212.995123,16059,27.5026,{"date":470,"open":208,"high":334,"low":471,"close":301,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",26.73,-0.39,-1.43,1251870.831877,18371,27.0903,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":314,"volume":484,"transactions":485,"vwap":486},"2026-08-19",27.77,29.25,27.11,27.36,-0.1,2243424.308044,28519,27.7677,{"date":488,"open":489,"high":490,"low":219,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",29.68,30.23,27.46,-2.54,-8.47,3915752.268026,42439,28.0595,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",30.46,30.81,29.66,30,-0.83,-2.69,1467125.872628,14862,30.0009,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":126,"volume":515,"transactions":516,"vwap":517},"2026-08-14",30.1,31.14,29.81,30.83,0.59,1103268.311277,14841,30.6913,{"date":519,"open":520,"high":521,"low":510,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",31.55,31.95,30.24,-1.46,-4.61,1145835.290857,17027,30.4703,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",30.94,32.15,30.72,31.7,0.6,1.93,1423701.715316,19703,31.7635,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",31.69,32.3499,30.915,31.1,-0.68,-2.14,1240837.816305,19229,31.2349,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",31.67,32.24,31.26,31.78,0.25,0.79,1270672.272567,19228,31.7866,{"date":562,"open":563,"high":564,"low":563,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-07",30.28,31.625,31.53,0.81,2.64,1181898.227919,17593,31.2034,{"date":572,"open":573,"high":573,"low":574,"close":532,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",32.165,30.4,-1.52,-4.71,1600703.854299,24100,30.9414,{"date":581,"open":582,"high":583,"low":584,"close":553,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-05",31.87,32.95,31.4401,0.57,1.8,2614722.436362,24215,32.3575,{"date":591,"open":592,"high":593,"low":594,"close":552,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",30.825,31.745,30.34,1.08,3.53,1814817.019048,25970,31.1745,{"date":601,"open":602,"high":603,"low":602,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-03",29.5,31.2,30.59,0.97,3.27,3425127.579562,32997,30.5642,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-31",28.49,29.675,28.2001,29.62,1.48,5.26,2182118.202225,30790,29.3529,{"date":622,"open":623,"high":624,"low":463,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",27.57,29.16,28.14,0.805,2.94,3001436.344259,37310,27.9815,{"date":632,"open":633,"high":634,"low":291,"close":377,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-29",32.92,33,-5.355,-16.38,7860159.426021,80389,28.0464,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":38,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-28",32.52,33.366,31.81,32.69,0.58,4247045.347204,45491,32.3828,{"date":651,"open":652,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-27",34.25,32.07,32.5,-2.01,-5.82,4944979.768626,50171,32.7007,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-24",34.56,35.29,34.3031,34.51,0.5,1.47,2263534.423761,23585,34.7132,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":304,"volume":678,"transactions":679,"vwap":680},"2026-07-23",34.72,34.92,33.87,34.01,-0.77,1934617.042853,20134,34.1164,{"date":682,"open":683,"high":177,"low":684,"close":685,"change":503,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-22",35.69,34.64,34.78,-2.33,1412729.546283,21446,35.1316,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-21",34.43,35.645,34.235,35.61,1.18,3.43,2770699.583167,22350,35.3422,{"date":702,"open":673,"high":703,"low":704,"close":692,"change":705,"percent_change":95,"volume":706,"transactions":707,"vwap":708},"2026-07-20",34.9,33.86,-0.07,1615317.204177,21434,34.4274,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-17",33.11,34.74,32.71,34.5,0.89,2.65,2754800,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-16",32.93,34.02,32.27,33.61,1.34,4.15,4237900,{"date":728,"open":729,"high":730,"low":731,"close":722,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":722},"2026-07-15",31.76,33.5,31,0.67,2.12,3293200,{"date":736,"open":737,"high":738,"low":489,"close":739,"change":222,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-14",31.46,31.71,31.6,3.4,3727800,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-13",30.95,31.85,30.25,30.56,-0.72,-2.3,2546800,{"date":752,"open":555,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-10",31.99,30.73,31.28,-0.12,-0.38,2966600,{"date":760,"open":603,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-09",32.56,31.040001,31.4,0.66,2.15,2999400,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":425,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-08",31.58,31.91,30.33,30.74,-3.7,2009500,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-07",31.18,32.099998,31.09,31.92,0.83,2.67,2793800,{"date":785,"open":770,"high":786,"low":787,"close":779,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":779},"2026-07-06",32.36,31.07,-0.82,-2.57,2540500,{"date":792,"open":793,"high":794,"low":795,"close":770,"change":764,"percent_change":796,"volume":797,"transactions":9,"vwap":770},"2026-07-02",31.5,32.82,31.35,2.11,4463300,{"date":799,"open":800,"high":795,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-01",29.53,28.83,31.25,1.72,5.82,3496500,{"date":807,"open":354,"high":808,"low":809,"close":800,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":800},"2026-06-30",29.72,27.61,1.84,6.64,3521500,{"date":814,"open":815,"high":375,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-29",27.18,26.41,27.69,0.27,0.98,2456100,{"date":822,"open":823,"high":395,"low":824,"close":343,"change":696,"percent_change":825,"volume":826,"transactions":9,"vwap":343},"2026-06-26",26.030001,25.93,4.5,15689000,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-25",25.37,26.35,25.1,26.24,1.28,5.13,3693800,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":171,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-24",24.63,25.01,24.030001,24.96,1.71,2885300,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-23",25.02,25.3,23.67,24.54,-0.67,-2.66,2981700,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":336,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-22",25.040001,25.42,24.74,25.21,1.37,2493000,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":859,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-18",23.88,24.92,23.79,24.87,5.83,3076600,{"date":870,"open":871,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-17",24.89,23.43,23.5,-1.49,-5.96,3213600,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-16",25.059999,25.5,24.77,24.99,0,2384300,{"date":886,"open":887,"high":839,"low":888,"close":882,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":882},"2026-06-15",24.79,24.21,0.39,1.59,2473500,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-12",24.98,25.19,24.55,24.6,-0.29,-1.17,1898400,{"date":902,"open":903,"high":904,"low":905,"close":871,"change":819,"percent_change":906,"volume":907,"transactions":9,"vwap":871},"2026-06-11",24.08,25.09,23.89,4.1,2611200,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-10",25.53,26.13,23.78,23.91,-1.59,-6.24,1806200,{"date":918,"open":919,"high":920,"low":921,"close":880,"change":157,"percent_change":434,"volume":922,"transactions":9,"vwap":880},"2026-06-09",25.36,25.68,25.16,2726000,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":697,"volume":930,"transactions":9,"vwap":928},"2026-06-08",24.48,25.54,24.29,25.32,0.84,1380100,{"date":932,"open":933,"high":934,"low":935,"close":925,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":925},"2026-06-05",25.35,25.63,24.33,-0.73,-2.9,2509900,{"date":940,"open":941,"high":942,"low":943,"close":858,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":858},"2026-06-04",25.88,26.84,25.08,-0.52,-2.02,3924800,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-03",25.51,26.17,25.29,25.73,1.31,5.36,3127600,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-02",23.57,24.84,23.45,24.42,1.11,4.76,2319000,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":106,"percent_change":200,"volume":971,"transactions":9,"vwap":970},"2026-06-01",22.97,23.95,22.66,23.31,2066000,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":140,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-29",23.44,23.85,23.07,23.2,-2.36,2762900,{"date":981,"open":840,"high":982,"low":983,"close":984,"change":121,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-28",24.22,23.55,23.76,-1.37,1718100,{"date":988,"open":983,"high":989,"low":983,"close":990,"change":534,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-27",24.23,24.09,2.55,1444800,{"date":994,"open":976,"high":995,"low":996,"close":997,"change":46,"percent_change":724,"volume":998,"transactions":9,"vwap":997},"2026-05-26",23.71,22.54,23.49,2621800,{"date":1000,"open":976,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-22",23.6,22.78,23.18,0.16,0.7,2551800,{"date":1008,"open":975,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-21",24.049999,22.43,23.02,-1.05,-4.36,4621300,{"date":1016,"open":864,"high":895,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-20",23.98,24.07,-0.85,-3.41,1539500,{"date":1023,"open":1024,"high":1025,"low":1026,"close":864,"change":472,"percent_change":1027,"volume":1028,"transactions":9,"vwap":864},"2026-05-19",24.97,25.4,23.94,-1.54,2934600,{"date":1030,"open":1031,"high":1032,"low":1033,"close":181,"change":386,"percent_change":1034,"volume":1035,"transactions":9,"vwap":181},"2026-05-18",25.81,26.049999,25.27,-1.94,1909700,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1031,"change":406,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1031},"2026-05-15",26.46,26.53,25.61,-3.69,1222200,{"date":1044,"open":188,"high":623,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-14",26.74,26.8,-0.35,-1.29,2234200,{"date":1051,"open":823,"high":272,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-13",26,27.15,1.13,4.34,3269800,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-12",25.07,26.45,24.45,26.02,1.01,4.04,2976200,{"date":1067,"open":1068,"high":1069,"low":1070,"close":839,"change":325,"percent_change":545,"volume":1071,"transactions":9,"vwap":839},"2026-05-11",25.14,25.69,24.95,1706700,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1076,"change":1077,"percent_change":627,"volume":1078,"transactions":9,"vwap":1076},"2026-05-08",24.61,25.48,25.18,0.72,1811700,{"date":1080,"open":1081,"high":829,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-07",25.12,24.34,24.46,-0.84,-3.32,2268200,{"date":1088,"open":1033,"high":1089,"low":1090,"close":847,"change":166,"percent_change":1091,"volume":1092,"transactions":9,"vwap":847},"2026-05-06",26.07,25.23,0.12,2610700,{"date":1094,"open":19,"high":452,"low":1095,"close":1033,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1033},"2026-05-05",25.25,-2.42,-8.74,3322900,{"date":1100,"open":1101,"high":1102,"low":1103,"close":817,"change":1104,"percent_change":20,"volume":1105,"transactions":9,"vwap":817},"2026-05-04",29.38,30.2,27.58,-0.16,4181900,{"date":1107,"open":1108,"high":196,"low":1109,"close":217,"change":126,"percent_change":1110,"volume":1111,"transactions":9,"vwap":217},"2026-05-01",25.79,25.72,7.53,5246900,{"date":1113,"open":1114,"high":354,"low":1115,"close":1116,"change":978,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-30",27.13,21.6,25.9,-8.35,10933500,{"date":1120,"open":1103,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-29",28.57,27.049999,28.26,0.68,2.47,3989000,{"date":1128,"open":1129,"high":612,"low":404,"close":1103,"change":20,"percent_change":945,"volume":1130,"transactions":9,"vwap":1103},"2026-04-28",28.42,2613000,{"date":1132,"open":1133,"high":1134,"low":1135,"close":310,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":310},"2026-04-27",27.37,28.47,27.26,0.77,2.81,2277900,{"date":1140,"open":471,"high":1141,"low":1142,"close":302,"change":53,"percent_change":1143,"volume":1144,"transactions":9,"vwap":302},"2026-04-24",27.72,25.87,0.15,2961600,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":850,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-23",27.89,28.030001,26.98,27.34,-2.39,1982500,{"date":1154,"open":395,"high":1155,"low":404,"close":1156,"change":585,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-22",28.17,28.01,2.08,2522400,{"date":1160,"open":1161,"high":402,"low":302,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-21",28.049999,27.44,-0.4,-1.44,1709700,{"date":1167,"open":1168,"high":1169,"low":1168,"close":462,"change":929,"percent_change":1170,"volume":1171,"transactions":9,"vwap":462},"2026-04-20",26.81,27.87,3.11,3457700,{"date":1173,"open":208,"high":1169,"low":1174,"close":208,"change":106,"percent_change":66,"volume":1175,"transactions":9,"vwap":208},"2026-04-17",26.76,3549600,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":101,"volume":1183,"transactions":9,"vwap":1181},"2026-04-16",26.51,27.01,26.14,26.89,0.28,2619500,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":72,"percent_change":38,"volume":1190,"transactions":9,"vwap":1189},"2026-04-15",26.56,26.65,26.22,26.61,2049500,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1186,"change":1196,"percent_change":53,"volume":1197,"transactions":9,"vwap":1186},"2026-04-14",26.58,27.02,26.19,0.01,2410700,{"date":1199,"open":1200,"high":1201,"low":880,"close":1202,"change":145,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-13",25.95,26.57,26.55,2.35,2423900,{"date":1206,"open":188,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-10",27.45,25.82,25.94,-1.26,-4.63,2536900,{"date":1214,"open":463,"high":1215,"low":1216,"close":188,"change":715,"percent_change":1217,"volume":1218,"transactions":9,"vwap":188},"2026-04-09",27.99,26.34,3.38,3888000,{"date":1220,"open":816,"high":1038,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-08",25.43,26.31,0.92,3.62,3368700,{"date":1227,"open":839,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":535,"volume":1232,"transactions":9,"vwap":1230},"2026-04-07",25.55,24.49,25.39,0.48,2012700,{"date":1234,"open":1026,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-06",25.17,23.73,24.91,0.95,3.96,3918200,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":221,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-04-02",22.73,24.4,22.61,23.96,1.23,2977200,{"date":1250,"open":1251,"high":1061,"low":1251,"close":848,"change":1182,"percent_change":1252,"volume":1253,"transactions":9,"vwap":848},"2026-04-01",23.39,1.2,2772200,{"date":1255,"open":1256,"high":1236,"low":1257,"close":1251,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1251},"2026-03-31",22.98,22.85,0.56,2.45,1853100,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1047,"volume":1268,"transactions":9,"vwap":1266},"2026-03-30",22.91,23.4,22.59,22.83,-0.08,2552600,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1263,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1263},"2026-03-27",23.81,24,22.53,-0.94,-3.94,3390800,{"date":1278,"open":1279,"high":1280,"low":1264,"close":975,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":975},"2026-03-26",24.1,24.52,-0.46,-1.89,2781700,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-25",22.69,24.32,22.45,24.31,1.62,7.14,3279000,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1286,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1286},"2026-03-24",23.059999,21.61,-0.49,-2.11,3202500,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1003,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1003},"2026-03-23",22.96,23.41,22.74,0.45,1.98,3504400,{"date":1309,"open":1003,"high":1310,"low":1311,"close":1243,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1243},"2026-03-20",23.53,22.56,-0.23,-1,3754900,{"date":1316,"open":977,"high":1317,"low":1318,"close":1302,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1302},"2026-03-19",23.7,22.63,-0.24,-1.03,1874200,{"date":1323,"open":1324,"high":984,"low":1325,"close":977,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":977},"2026-03-18",23.34,23.08,-0.53,-2.23,2010500,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1236,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1236},"2026-03-17",22.6,24.66,0.94,4.12,3403700,{"date":1337,"open":1338,"high":1236,"low":996,"close":1339,"change":936,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-16",23.3,22.79,-3.1,3309300,{"date":1343,"open":1344,"high":1083,"low":1345,"close":1346,"change":357,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-03-13",24.15,23.47,23.52,-2.61,2770800,{"date":1350,"open":1351,"high":1352,"low":1001,"close":1344,"change":1353,"percent_change":80,"volume":1354,"transactions":9,"vwap":1344},"2026-03-12",23.87,25.049999,0.26,4340800,{"date":1356,"open":831,"high":1081,"low":1357,"close":905,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":905},"2026-03-11",23.65,-1.25,-4.97,2504100,{"date":1362,"open":894,"high":1363,"low":1364,"close":1068,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1068},"2026-03-10",25.2,24.27,0.43,1.74,3008300,{"date":1369,"open":1370,"high":1371,"low":903,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-09",25.11,25.13,24.71,-0.91,-3.55,3487200,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-06",24.73,25.75,24.2,25.62,0.96,3.89,4445100,{"date":1386,"open":1387,"high":1388,"low":958,"close":1332,"change":514,"percent_change":1259,"volume":1389,"transactions":9,"vwap":1332},"2026-03-05",23.58,24.88,3380400,{"date":1391,"open":1295,"high":1392,"low":1393,"close":1018,"change":595,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1018},"2026-03-04",24.18,22.36,4.7,2731500,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-03",22.84,23.13,21.71,22.99,-0.45,-1.92,3429400,{"date":1406,"open":1407,"high":1408,"low":1010,"close":974,"change":883,"percent_change":883,"volume":1409,"transactions":9,"vwap":974},"2026-03-02",23.26,23.84,3845000,{"date":1411,"open":1412,"high":983,"low":1413,"close":974,"change":445,"percent_change":1414,"volume":1415,"transactions":9,"vwap":974},"2026-02-27",22.1,21.72,5.16,6373200,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-02-26",21.22,22.31,20.88,22.29,1.45,6.96,5907000,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-25",20.31,21.98,20.84,3.67,21.37,11696400,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-24",17.39,17.5,16.48,17.17,-0.21,-1.21,3407500,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":514,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-02-23",16.65,17.53,16.43,17.38,3.51,3219800,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":705,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-02-20",16.91,17.030001,16.24,16.79,-0.42,1877900,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":705,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-02-19",16.99,17.13,16.57,16.86,-0.41,2788900,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1170,"volume":1473,"transactions":9,"vwap":1471},"2026-02-18",16.49,17.049999,16.47,16.93,0.51,2389700,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1047,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-02-17",16.9,16.95,16.23,16.42,-2.09,2520000,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-13",15.96,17.11,15.85,16.77,0.88,5.54,4152400,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-12",15.46,16.07,15.34,15.89,0.36,2.32,5296200,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-11",13.5,15.8,13.3,15.53,1.87,13.69,11302600,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-10",13.64,14.18,13.46,13.66,0.17,1.26,3369600,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1091,"percent_change":454,"volume":1524,"transactions":9,"vwap":1523},"2026-02-09",13.36,13.58,12.91,13.49,3520300,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1402,"volume":1532,"transactions":9,"vwap":1530},"2026-02-06",13.34,13.68,13.02,13.37,-0.06,2929700,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":756,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-02-05",13.67,13.78,12.97,13.43,-0.89,3449900,{"date":1542,"open":1528,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-04",13.93,13.42,13.55,-0.13,-0.95,4413700,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1528,"change":200,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1528},"2026-02-03",13.01,13.81,12.99,3.56,2836400,{"date":1557,"open":1558,"high":1559,"low":1537,"close":1560,"change":1312,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-02-02",13.39,13.57,13.21,-1.71,4040200,{"date":1564,"open":1565,"high":1535,"low":1566,"close":1567,"change":889,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-01-30",13.12,13,13.44,2.99,3478000,{"date":1571,"open":1567,"high":1572,"low":1573,"close":1574,"change":472,"percent_change":937,"volume":1575,"transactions":9,"vwap":1574},"2026-01-29",13.61,12.94,13.05,3209500,{"date":1577,"open":1578,"high":1535,"low":1579,"close":1567,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1567},"2026-01-28",13.52,13.17,-0.04,-0.3,3349800,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-01-27",15.04,15.11,13.19,13.48,-1.75,-11.49,3164900,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":883,"percent_change":883,"volume":1598,"transactions":9,"vwap":1597},"2026-01-26",15.2,15.4,15,15.23,2417900,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1597,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1597},"2026-01-23",14.89,15.44,14.65,0.08,0.53,2734000,{"date":1608,"open":1609,"high":1610,"low":1552,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-01-22",13.85,15.79,15.15,0.82,5.72,6863900,{"date":1616,"open":1617,"high":1618,"low":1528,"close":1619,"change":1620,"percent_change":378,"volume":1621,"transactions":9,"vwap":1619},"2026-01-21",14.25,14.64,14.33,0.09,5461600,{"date":1623,"open":1624,"high":1596,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-20",12.32,14.24,2.56,21.92,11363500,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1312,"percent_change":190,"volume":1635,"transactions":9,"vwap":1634},"2026-01-16",11.86,11.97,11.56,11.68,2585800,{"date":1637,"open":1634,"high":1638,"low":178,"close":1639,"change":157,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-01-15",11.99,11.91,1.53,2637000,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":788,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-01-14",12.49,12.54,11.6,11.73,-6.53,4166500,{"date":1651,"open":1652,"high":1652,"low":1644,"close":1653,"change":545,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2026-01-13",13.31,12.55,-5.14,3282900,{"date":1657,"open":1523,"high":1658,"low":1553,"close":1659,"change":1581,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2026-01-12",13.6,13.23,-2.22,2229100,{"date":1663,"open":1544,"high":1609,"low":1664,"close":1665,"change":1604,"percent_change":514,"volume":1666,"transactions":9,"vwap":1665},"2026-01-09",12.95,13.53,2655000,{"date":1668,"open":1669,"high":1507,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-01-08",13.63,12.85,13.45,-0.26,-1.9,3600100,{"date":1676,"open":1677,"high":1678,"low":1514,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-01-07",14.8,14.86,13.71,-1.15,-7.74,2402000,{"date":1684,"open":1619,"high":1685,"low":1686,"close":1678,"change":646,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1678},"2026-01-06",14.99,14.28,4.06,3413900,{"date":1690,"open":1691,"high":1619,"low":1544,"close":1686,"change":1692,"percent_change":705,"volume":1693,"transactions":9,"vwap":1686},"2026-01-05",14.3,-0.01,2863600,{"date":1695,"open":1691,"high":1696,"low":1609,"close":1697,"change":1698,"percent_change":1005,"volume":1699,"transactions":9,"vwap":1697},"2026-01-02",14.49,14.29,0.1,2066100,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1456,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-12-31",14.56,14.6,14.16,14.19,-2.87,2612600,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":106,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-12-30",14.48,14.74,14.36,14.61,0.76,2111800,{"date":1717,"open":1603,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1048,"volume":1722,"transactions":9,"vwap":1720},"2025-12-29",14.71,14.39,14.5,-0.19,1888800,{"date":1724,"open":1619,"high":1725,"low":1726,"close":1727,"change":889,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-12-26",14.76,14.15,14.69,2.73,1807800,{"date":1731,"open":1732,"high":1719,"low":1733,"close":1691,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1691},"2025-12-24",14.12,14.05,0.2,1.42,1579300,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":314,"percent_change":233,"volume":1743,"transactions":9,"vwap":1742},"2025-12-23",14.43,14.55,14.07,14.1,2385300,{"date":1745,"open":1746,"high":1747,"low":1619,"close":1748,"change":72,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-12-22",14.35,14.98,14.46,0.35,3079200,{"date":1752,"open":1697,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-12-19",14.52,14.22,14.41,-0.02,-0.14,3191400,{"date":1760,"open":1710,"high":1761,"low":1762,"close":1739,"change":483,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1739},"2025-12-18",14.54,13.95,-0.69,2511400,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1698,"percent_change":347,"volume":1771,"transactions":9,"vwap":1770},"2025-12-17",14.45,14.94,14.37,14.53,2684200,{"date":1773,"open":1617,"high":1774,"low":1732,"close":1739,"change":1775,"percent_change":616,"volume":1776,"transactions":9,"vwap":1739},"2025-12-16",14.66,0.21,4130300,{"date":1778,"open":1748,"high":1779,"low":1780,"close":1754,"change":1531,"percent_change":1456,"volume":1781,"transactions":9,"vwap":1754},"2025-12-15",14.58,13.99,2325500,{"date":1783,"open":1784,"high":1785,"low":1726,"close":1686,"change":325,"percent_change":425,"volume":1786,"transactions":9,"vwap":1686},"2025-12-12",14.63,14.7,2068900,{"date":1788,"open":1789,"high":1790,"low":1658,"close":1767,"change":1005,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1767},"2025-12-11",13.65,14.47,5.09,4645400,{"date":1794,"open":1795,"high":1796,"low":1507,"close":1797,"change":1672,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-12-10",13.91,14.26,13.75,-1.86,2095600,{"date":1801,"open":1802,"high":1697,"low":1552,"close":1802,"change":1196,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-12-09",14.01,0.07,2523400,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-12-08",15.39,15.43,13.8,14,-1.47,-9.5,2983800,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":781,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-12-05",14.67,15.55,14.2,15.47,5.67,4593600,{"date":1823,"open":1824,"high":1678,"low":1802,"close":1618,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1618},"2025-12-04",14.73,-0.05,-0.34,4219900,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1727,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1727},"2025-12-03",12.89,15.01,12.63,-1.8,-10.92,15511600,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1468,"change":1047,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1468},"2025-12-02",16.83,16.88,16.26,-2.08,1549000,{"date":1844,"open":1485,"high":1845,"low":1487,"close":1846,"change":314,"percent_change":1480,"volume":1847,"transactions":9,"vwap":1846},"2025-12-01",17.45,16.84,1651500,{"date":1849,"open":1850,"high":1851,"low":1839,"close":1852,"change":72,"percent_change":221,"volume":1853,"transactions":9,"vwap":1852},"2025-11-28",17.09,17.33,17.2,641800,{"date":1855,"open":1462,"high":1856,"low":1446,"close":1857,"change":646,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-11-26",17.58,17.15,3.5,2943000,{"date":1861,"open":1817,"high":1862,"low":1602,"close":1462,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1462},"2025-11-25",16.6,1.03,6.63,3218300,{"date":1867,"open":1868,"high":1869,"low":1685,"close":1870,"change":1497,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-11-24",15.41,15.58,15.54,2.37,3647400,{"date":1874,"open":1875,"high":1876,"low":1619,"close":1877,"change":1612,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-11-21",14.34,15.73,15.18,5.71,4159200,{"date":1881,"open":1755,"high":1718,"low":1875,"close":1712,"change":1882,"percent_change":264,"volume":1883,"transactions":9,"vwap":1712},"2025-11-20",0.02,2359700,{"date":1885,"open":1596,"high":1886,"low":1691,"close":1875,"change":850,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1875},"2025-11-19",15.1,-4.46,2488500,{"date":1890,"open":1891,"high":1891,"low":1768,"close":1831,"change":211,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1831},"2025-11-18",15.65,-4.09,3518500,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1891,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1891},"2025-11-17",16.02,16.17,15.45,-0.37,-2.31,2185500,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1896,"change":1531,"percent_change":1899,"volume":1907,"transactions":9,"vwap":1896},"2025-11-14",15.92,16.2,15.68,2715500,{"date":1909,"open":1852,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-11-13",17.3,15.99,16.08,-1.33,-7.64,2494700,{"date":1917,"open":1918,"high":1919,"low":1851,"close":1920,"change":503,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-11-12",18.2,18.24,17.41,-4.55,2283500,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1919,"change":1803,"percent_change":889,"volume":1928,"transactions":9,"vwap":1919},"2025-11-11",18.19,18.6,17.98,2222600,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-11-10",19.19,19.32,18.02,18.17,-1.34,-6.87,2522500,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":773,"volume":1945,"transactions":9,"vwap":1943},"2025-11-07",19.75,20.02,18.96,19.51,-0.75,3670100,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1456,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-11-06",19,20.74,18.32,20.26,-2.03,5740100,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1882,"percent_change":1698,"volume":1960,"transactions":9,"vwap":1959},"2025-11-05",20.48,21.36,20.28,20.68,3026500,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-11-04",21.049999,21.46,20.61,20.66,-0.65,-3.05,1321400,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1721,"percent_change":369,"volume":1976,"transactions":9,"vwap":1975},"2025-11-03",21.45,21.59,20.65,21.31,1627400,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1581,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-10-31",21.66,21.83,21.23,21.5,-1.38,1374800,{"date":1986,"open":1987,"high":1256,"low":1988,"close":1989,"change":1440,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-10-30",22.75,21.74,21.8,-5.26,1668300,{"date":1993,"open":1994,"high":1995,"low":1263,"close":1996,"change":1104,"percent_change":1763,"volume":1997,"transactions":9,"vwap":1996},"2025-10-29",23.12,23.77,23.01,1934100,{"date":1999,"open":1003,"high":1001,"low":1265,"close":2000,"change":2001,"percent_change":1382,"volume":2002,"transactions":9,"vwap":2000},"2025-10-28",23.17,0.22,2516600,{"date":2004,"open":2005,"high":1001,"low":1286,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-10-27",23.36,22.95,-0.44,-1.88,6051100,{"date":2011,"open":2012,"high":2013,"low":2014,"close":1251,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1251},"2025-10-24",23.69,24.059999,23.32,-0.11,-0.47,1400400,{"date":2019,"open":1251,"high":1009,"low":1003,"close":873,"change":53,"percent_change":1515,"volume":2020,"transactions":9,"vwap":873},"2025-10-23",1499400,{"date":2022,"open":2023,"high":2013,"low":2024,"close":2025,"change":1825,"percent_change":1439,"volume":2026,"transactions":9,"vwap":2025},"2025-10-22",23.42,23.22,23.46,2071200,{"date":2028,"open":2029,"high":1246,"low":997,"close":2030,"change":1402,"percent_change":2008,"volume":2031,"transactions":9,"vwap":2030},"2025-10-21",23.83,23.51,1770000,{"date":2033,"open":2034,"high":2035,"low":2036,"close":1246,"change":1439,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1246},"2025-10-20",24.44,24.59,23.9,-0.87,1517600,{"date":2040,"open":1378,"high":2041,"low":1009,"close":2042,"change":20,"percent_change":749,"volume":2043,"transactions":9,"vwap":2042},"2025-10-17",24.8,24.17,1231700,{"date":2045,"open":882,"high":921,"low":2046,"close":857,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":857},"2025-10-16",24.47,0.06,0.24,2009800,{"date":2051,"open":839,"high":1090,"low":2052,"close":2053,"change":368,"percent_change":1313,"volume":2054,"transactions":9,"vwap":2053},"2025-10-15",24.24,24.68,1170500,{"date":2056,"open":840,"high":1363,"low":873,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-10-14",24.93,0.64,2.63,1904000,{"date":2062,"open":2063,"high":866,"low":989,"close":927,"change":166,"percent_change":1091,"volume":2064,"transactions":9,"vwap":927},"2025-10-13",24.67,1356600,{"date":2066,"open":1033,"high":928,"low":989,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-10-10",24.26,-0.92,-3.65,1639700,{"date":2072,"open":2073,"high":2074,"low":1068,"close":1076,"change":1456,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1076},"2025-10-09",25.98,26.29,-1.64,2334200,{"date":2078,"open":1045,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-10-08",27.3,25.56,25.6,-1.63,-5.99,2634800,{"date":2086,"open":2087,"high":19,"low":2088,"close":2089,"change":1136,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-10-07",26.7,26.39,27.23,2.91,2768700,{"date":2093,"open":2094,"high":2089,"low":2095,"close":1038,"change":545,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1038},"2025-10-06",27.16,26.16,-2.51,2629900,{"date":2099,"open":1039,"high":19,"low":2100,"close":2101,"change":2102,"percent_change":126,"volume":2103,"transactions":9,"vwap":2101},"2025-10-03",26.44,27.14,0.52,2790100,{"date":2105,"open":2063,"high":18,"low":2106,"close":463,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":463},"2025-10-02",24.57,2.07,8.43,3512400,{"date":2111,"open":2112,"high":2113,"low":982,"close":896,"change":1439,"percent_change":1019,"volume":2114,"transactions":9,"vwap":896},"2025-10-01",24.64,25.28,2102400,{"date":2116,"open":1244,"high":2117,"low":1380,"close":2118,"change":2001,"percent_change":454,"volume":2119,"transactions":9,"vwap":2118},"2025-09-30",24.9,24.76,2177100,{"date":2121,"open":857,"high":857,"low":1271,"close":849,"change":1196,"percent_change":53,"volume":2122,"transactions":9,"vwap":849},"2025-09-29",3947200,{"date":2124,"open":2125,"high":896,"low":2126,"close":2127,"change":1714,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-09-26",23.64,23.25,24.53,3.2,2706500,{"date":2131,"open":896,"high":855,"low":2132,"close":1995,"change":788,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1995},"2025-09-25",23.75,-3.33,3391200,{"date":2136,"open":967,"high":838,"low":2137,"close":2035,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2035},"2025-09-24",22.88,2.57,11.67,4648500,{"date":2142,"open":1401,"high":2143,"low":2144,"close":2145,"change":1313,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-09-23",23.09,21.96,22.02,-4.34,3439700,{"date":2149,"open":2150,"high":1407,"low":1413,"close":1011,"change":1488,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1011},"2025-09-22",21.99,3.97,4430200,{"date":2154,"open":2144,"high":2155,"low":2156,"close":2157,"change":1803,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-09-19",22.35,21.85,22.14,0.32,18785200,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":1143,"percent_change":1124,"volume":2166,"transactions":9,"vwap":2165},"2025-09-18",22.26,22.62,21.9,22.07,2257800,{"date":2168,"open":1989,"high":2169,"low":1413,"close":1627,"change":1775,"percent_change":605,"volume":2170,"transactions":9,"vwap":1627},"2025-09-17",22.87,3299200,{"date":2172,"open":2173,"high":2174,"low":2175,"close":1400,"change":221,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1400},"2025-09-16",21.67,21.93,21.38,1.35,2372100,{"date":2179,"open":1979,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":473,"volume":2184,"transactions":9,"vwap":2182},"2025-09-15",21.69,21.13,21.42,-0.31,2047100,{"date":2186,"open":2162,"high":2162,"low":1296,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-09-12",21.73,-0.58,-2.6,2150400,{"date":2192,"open":2193,"high":2194,"low":2193,"close":1419,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1419},"2025-09-11",21.16,22.48,1.25,5.94,2263500,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":358,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-09-10",22.64,22.86,20.91,21.059999,-9.61,4258500,{"date":2207,"open":2208,"high":1001,"low":2209,"close":1338,"change":1714,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1338},"2025-09-09",22.52,21.87,3.37,2624600,{"date":2213,"open":2214,"high":2214,"low":2208,"close":996,"change":425,"percent_change":1359,"volume":2215,"transactions":9,"vwap":996},"2025-09-08",23.99,2886200,{"date":2217,"open":1317,"high":961,"low":2218,"close":2219,"change":1803,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-09-05",23.54,23.72,0.3,2022400,{"date":2223,"open":1324,"high":913,"low":2137,"close":1357,"change":2158,"percent_change":859,"volume":2224,"transactions":9,"vwap":1357},"2025-09-04",3011900,{"date":2226,"open":1310,"high":1236,"low":2227,"close":2228,"change":756,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-09-03",23.19,23.33,-0.51,2704200,{"date":2232,"open":2233,"high":2234,"low":2235,"close":960,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":960},"2025-09-02",22.71,23.48,22.28,0.49,2.13,2935400,{"date":2240,"open":1304,"high":1324,"low":2163,"close":1302,"change":336,"percent_change":2241,"volume":2242,"transactions":9,"vwap":1302},"2025-08-29",1.5,2743200,{"date":2244,"open":2245,"high":2246,"low":2144,"close":2163,"change":1365,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2163},"2025-08-28",22.25,22.67,1.94,2779000,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2058,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-08-27",21.51,22.2,21.44,22.19,2.97,2254200,{"date":2258,"open":2259,"high":2155,"low":2251,"close":2260,"change":303,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-08-26",22.22,21.55,-2.8,1881300,{"date":2264,"open":2265,"high":1421,"low":2164,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-08-25",22.24,22.17,-0.27,-1.2,1503900,{"date":2271,"open":1296,"high":1286,"low":1431,"close":2272,"change":2273,"percent_change":963,"volume":2274,"transactions":9,"vwap":2272},"2025-08-22",22.44,1.02,1602100,{"date":2276,"open":2203,"high":1413,"low":2203,"close":2182,"change":1091,"percent_change":1258,"volume":2277,"transactions":9,"vwap":2182},"2025-08-21",1857600,{"date":2279,"open":2280,"high":1980,"low":2281,"close":2282,"change":898,"percent_change":1935,"volume":2283,"transactions":9,"vwap":2282},"2025-08-20",21.49,21.29,21.3,1818100,{"date":2285,"open":2286,"high":2287,"low":1418,"close":1973,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":1973},"2025-08-19",21.47,22.049999,0.46,2.18,2197100,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2181,"change":1143,"percent_change":434,"volume":2296,"transactions":9,"vwap":2181},"2025-08-18",21.24,21.7,21.11,2276500,{"date":2298,"open":2299,"high":2193,"low":2300,"close":2301,"change":2158,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-08-15",20.97,20.63,20.98,1.55,2135800,{"date":2305,"open":2306,"high":2307,"low":2308,"close":1966,"change":2015,"percent_change":1326,"volume":2309,"transactions":9,"vwap":1966},"2025-08-14",19.92,20.75,19.58,3142500,{"date":2311,"open":2312,"high":52,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-08-13",20.25,20.21,20.77,0.44,2.16,2941500,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":1516,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-08-12",19.25,20.35,19.1,20.33,6.61,2898800,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":325,"percent_change":369,"volume":2332,"transactions":9,"vwap":2331},"2025-08-11",19.29,19.62,18.77,19.07,3114800,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":222,"percent_change":1878,"volume":2339,"transactions":9,"vwap":2338},"2025-08-08",18.3,19.28,18.22,19.24,2850700,{"date":2341,"open":1934,"high":2342,"low":2343,"close":1918,"change":1734,"percent_change":962,"volume":2344,"transactions":9,"vwap":1918},"2025-08-07",18.62,17.75,3505700,{"date":2346,"open":2347,"high":2348,"low":1461,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-08-06",20.78,22.040001,18,-3.76,-17.28,6388800,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2357,"change":889,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-08-05",21.48,22.51,21.76,1.82,3373000,{"date":2361,"open":2362,"high":2363,"low":1420,"close":1431,"change":1182,"percent_change":2364,"volume":2365,"transactions":9,"vwap":1431},"2025-08-04",21.15,21.65,1.33,2167000,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":545,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-08-01",21.68,21.81,20.83,21.09,-3.12,1874500,{"date":2375,"open":1419,"high":1311,"low":2294,"close":2376,"change":545,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-07-31",21.77,-3.03,1997300,{"date":2380,"open":2381,"high":1265,"low":2382,"close":1288,"change":38,"percent_change":464,"volume":2383,"transactions":9,"vwap":1288},"2025-07-30",22.37,21.91,1604300,{"date":2385,"open":2386,"high":1399,"low":2387,"close":2162,"change":2388,"percent_change":1673,"volume":2389,"transactions":9,"vwap":2162},"2025-07-29",22.49,22.23,-0.43,1897400,{"date":2391,"open":2392,"high":1399,"low":2393,"close":1286,"change":1365,"percent_change":535,"volume":2394,"transactions":9,"vwap":1286},"2025-07-28",22.38,22.21,2073100,{"date":2396,"open":1988,"high":2397,"low":2398,"close":2162,"change":2102,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2162},"2025-07-25",22.32,21.58,2.39,1451400,{"date":2402,"open":1002,"high":1011,"low":1988,"close":1988,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":1988},"2025-07-24",-1.23,-5.35,1633500,{"date":2407,"open":2254,"high":1011,"low":2348,"close":967,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":967},"2025-07-23",0.93,4.22,1303600,{"date":2412,"open":2413,"high":2201,"low":1980,"close":2348,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2348},"2025-07-22",21.89,0.4,1.85,1628900,{"date":2418,"open":2150,"high":2162,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-07-21",21.63,21.64,-0.28,-1.28,1462600,{"date":2425,"open":1304,"high":2426,"low":2382,"close":1627,"change":1019,"percent_change":2427,"volume":2428,"transactions":9,"vwap":1627},"2025-07-18",22.9,-3.73,1278800,{"date":2430,"open":2431,"high":2432,"low":2392,"close":2433,"change":1620,"percent_change":2414,"volume":2434,"transactions":9,"vwap":2433},"2025-07-17",22.65,23.030001,22.77,912300,{"date":2436,"open":960,"high":960,"low":2155,"close":2437,"change":2438,"percent_change":492,"volume":2439,"transactions":9,"vwap":2437},"2025-07-16",22.68,-0.59,1115300,{"date":2441,"open":2442,"high":2112,"low":2443,"close":2444,"change":87,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-07-15",24.36,23.16,23.27,-3.36,1441600,{"date":2448,"open":990,"high":2449,"low":2029,"close":903,"change":2421,"percent_change":1680,"volume":2450,"transactions":9,"vwap":903},"2025-07-14",24.35,1359200,{"date":2452,"open":2453,"high":897,"low":2454,"close":2442,"change":121,"percent_change":1935,"volume":2455,"transactions":9,"vwap":2442},"2025-07-11",24.43,23.82,1355200,{"date":2457,"open":1083,"high":855,"low":2214,"close":2458,"change":818,"percent_change":962,"volume":2459,"transactions":9,"vwap":2458},"2025-07-10",24.69,1555600,{"date":2461,"open":1287,"high":1332,"low":1272,"close":961,"change":2220,"percent_change":2462,"volume":2463,"transactions":9,"vwap":961},"2025-07-09",1.24,1582300,{"date":2465,"open":2466,"high":2053,"low":1324,"close":2467,"change":2468,"percent_change":697,"volume":2469,"transactions":9,"vwap":2467},"2025-07-08",23.35,24.12,0.8,1877700,{"date":2471,"open":1338,"high":1264,"low":2472,"close":2014,"change":1580,"percent_change":325,"volume":2473,"transactions":9,"vwap":2014},"2025-07-07",22.94,1980900,{"date":2475,"open":2234,"high":1017,"low":976,"close":2005,"change":1515,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2005},"2025-07-03",0.73,1483800,{"date":2479,"open":997,"high":2480,"low":2481,"close":2227,"change":1581,"percent_change":2422,"volume":2184,"transactions":9,"vwap":2227},"2025-07-02",23.66,22.89,{"date":2483,"open":1286,"high":863,"low":2387,"close":997,"change":2468,"percent_change":596,"volume":2484,"transactions":9,"vwap":997},"2025-07-01",2681000,{"date":2486,"open":2487,"high":2227,"low":2368,"close":1286,"change":557,"percent_change":2488,"volume":2489,"transactions":9,"vwap":1286},"2025-06-30",22.01,3.61,4340900,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2164,"change":1104,"percent_change":936,"volume":2495,"transactions":9,"vwap":2164},"2025-06-27",22.059999,22.15,21.62,2804800,{"date":2497,"open":2371,"high":2498,"low":2371,"close":2492,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2492},"2025-06-26",22.42,1.12,5.35,2283100,{"date":2503,"open":2355,"high":2355,"low":2504,"close":2505,"change":2188,"percent_change":86,"volume":2506,"transactions":9,"vwap":2505},"2025-06-25",20.72,20.94,1858000,{"date":2508,"open":1963,"high":2419,"low":2509,"close":2510,"change":732,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-06-24",20.85,21.52,3.21,1327600,{"date":2514,"open":2515,"high":1964,"low":2516,"close":2509,"change":232,"percent_change":2517,"volume":1928,"transactions":9,"vwap":2509},"2025-06-23",21.39,20.36,-3.29,{"date":2519,"open":2520,"high":2493,"low":2521,"close":2522,"change":53,"percent_change":38,"volume":2523,"transactions":9,"vwap":2522},"2025-06-20",21.75,21.26,21.56,2318700,{"date":2525,"open":2307,"high":1296,"low":2526,"close":2510,"change":732,"percent_change":2511,"volume":2527,"transactions":9,"vwap":2510},"2025-06-18",20.57,1623500,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2509,"change":2267,"percent_change":2422,"volume":2533,"transactions":9,"vwap":2509},"2025-06-17",20.81,21.07,20.52,1460600,{"date":2535,"open":1981,"high":2286,"low":2536,"close":2537,"change":2015,"percent_change":944,"volume":1071,"transactions":9,"vwap":2537},"2025-06-16",20.47,21.12,{"date":2539,"open":2150,"high":2162,"low":1963,"close":1981,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":1981},"2025-06-13",-0.9,-4.07,1739800,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":211,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-06-12",22.58,22.7,22.11,22.13,-2.81,1163400,{"date":2552,"open":1318,"high":2553,"low":2252,"close":2433,"change":1004,"percent_change":434,"volume":2554,"transactions":9,"vwap":2433},"2025-06-11",22.92,4531500,{"date":2556,"open":2254,"high":2006,"low":2557,"close":1245,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":1245},"2025-06-10",21.35,0.62,2.82,4539300,{"date":2562,"open":1002,"high":967,"low":2286,"close":2150,"change":1944,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2150},"2025-06-09",-3.3,2156300,{"date":2566,"open":2169,"high":1003,"low":2356,"close":1304,"change":106,"percent_change":2236,"volume":2567,"transactions":9,"vwap":1304},"2025-06-06",882700,{"date":2569,"open":2570,"high":2137,"low":2155,"close":1318,"change":166,"percent_change":199,"volume":2571,"transactions":9,"vwap":1318},"2025-06-05",22.57,940800,{"date":2573,"open":2574,"high":2444,"low":2575,"close":1331,"change":1004,"percent_change":434,"volume":2576,"transactions":9,"vwap":1331},"2025-06-04",22.5,22.47,1440000,{"date":2578,"open":2180,"high":2579,"low":2580,"close":2272,"change":566,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2272},"2025-06-03",22.55,21.28,3.74,1970800,{"date":2584,"open":2579,"high":1002,"low":2182,"close":2419,"change":2585,"percent_change":1887,"volume":2586,"transactions":9,"vwap":2419},"2025-06-02",-1.01,1397200,{"date":2588,"open":2233,"high":1263,"low":2589,"close":2200,"change":1439,"percent_change":2068,"volume":2590,"transactions":9,"vwap":2200},"2025-05-30",22.16,1666900,{"date":2592,"open":1011,"high":2024,"low":2208,"close":1257,"change":1698,"percent_change":2315,"volume":2593,"transactions":9,"vwap":1257},"2025-05-29",944200,{"date":2595,"open":2218,"high":2218,"low":1286,"close":1987,"change":677,"percent_change":2596,"volume":2597,"transactions":9,"vwap":1987},"2025-05-28",-3.27,1070300,{"date":2599,"open":1302,"high":1387,"low":2233,"close":1346,"change":131,"percent_change":2600,"volume":2601,"transactions":9,"vwap":1346},"2025-05-27",4.39,1299900,{"date":2603,"open":2604,"high":2433,"low":2605,"close":1273,"change":2388,"percent_change":2606,"volume":2607,"transactions":9,"vwap":1273},"2025-05-23",22.39,22.3,-1.87,1533000,{"date":2609,"open":1338,"high":2228,"low":2570,"close":1302,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":1302},"2025-05-22",-0.55,-2.34,1585000,{"date":2614,"open":887,"high":1370,"low":2234,"close":2030,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2030},"2025-05-21",-1.69,-6.71,1850100,{"date":2619,"open":943,"high":856,"low":2620,"close":1363,"change":1091,"percent_change":1231,"volume":2621,"transactions":9,"vwap":1363},"2025-05-20",24.58,1402500,{"date":2623,"open":1379,"high":941,"low":1237,"close":943,"change":2624,"percent_change":1892,"volume":2625,"transactions":9,"vwap":943},"2025-05-19",-1.07,1873000,{"date":2627,"open":2628,"high":2629,"low":919,"close":2630,"change":1472,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2630},"2025-05-16",25.67,26.25,26.15,1.99,2122400,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":1267,"percent_change":2183,"volume":2639,"transactions":9,"vwap":2638},"2025-05-15",25.76,25.96,24.41,25.64,2404400,{"date":2641,"open":208,"high":2642,"low":847,"close":1109,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":1109},"2025-05-14",27.33,-1.22,-4.53,2813600,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2651},"2025-05-13",26.26,28.48,25.15,26.94,1.1,4.26,9007700,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2660},"2025-05-12",24.78,26.059999,24.72,25.84,2,8.39,3437000,{"date":2665,"open":2666,"high":2667,"low":2029,"close":1408,"change":757,"percent_change":2668,"volume":2669,"transactions":9,"vwap":1408},"2025-05-09",24.39,24.65,-1.57,1573800,{"date":2671,"open":927,"high":881,"low":2672,"close":982,"change":2047,"percent_change":556,"volume":2673,"transactions":9,"vwap":982},"2025-05-08",24.01,5157200,{"date":2675,"open":1026,"high":2676,"low":997,"close":2677,"change":1497,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2677},"2025-05-07",24.3,24.16,1.51,2142400,{"date":2681,"open":2546,"high":1017,"low":1393,"close":2682,"change":131,"percent_change":1055,"volume":2683,"transactions":9,"vwap":2682},"2025-05-06",23.8,2500500,{"date":2685,"open":1324,"high":1310,"low":2686,"close":2687,"change":386,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2687},"2025-05-05",22.72,22.81,-2.15,1499500,{"date":2691,"open":2692,"high":1001,"low":1002,"close":970,"change":1605,"percent_change":2693,"volume":2694,"transactions":9,"vwap":970},"2025-05-02",23.21,2.33,1937500,{"date":2696,"open":2697,"high":2023,"low":1331,"close":1002,"change":303,"percent_change":2698,"volume":2699,"transactions":9,"vwap":1002},"2025-05-01",23.38,-2.65,2190500,{"date":2701,"open":2157,"high":873,"low":1988,"close":1264,"change":101,"percent_change":1394,"volume":2702,"transactions":9,"vwap":1264},"2025-04-30",6501500,{"date":2704,"open":2705,"high":2200,"low":2282,"close":2155,"change":1515,"percent_change":1136,"volume":2706,"transactions":9,"vwap":2155},"2025-04-29",22.09,2632700,{"date":2708,"open":2493,"high":2433,"low":2376,"close":2709,"change":166,"percent_change":264,"volume":2710,"transactions":9,"vwap":2709},"2025-04-28",22.18,1367200,{"date":2712,"open":2709,"high":996,"low":1400,"close":2493,"change":116,"percent_change":1757,"volume":2713,"transactions":9,"vwap":2493},"2025-04-25",1864300,{"date":2715,"open":2175,"high":2574,"low":2175,"close":2709,"change":819,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2709},"2025-04-24",4.62,1942500,{"date":2719,"open":2295,"high":2165,"low":2531,"close":2720,"change":534,"percent_change":2090,"volume":2721,"transactions":9,"vwap":2720},"2025-04-23",21.2,4209300,{"date":2723,"open":1431,"high":2251,"low":2516,"close":2724,"change":1539,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2724},"2025-04-22",20.6,-4.14,4817100,{"date":182,"open":2132,"high":968,"low":2516,"close":2280,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2280},-2.26,-9.52,4700000]