[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CZR":3,"homepage-market-summary":30,"stock-historical-CZR":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CZR","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},"Caesars Entertainment, Inc. Common Stock","Nasdaq",null,"HOTELS & MOTELS","Caesars Entertainment's stand-alone portfolio includes about 50 domestic gaming properties across the Las Vegas (48% of 2025 EBITDAR) and regional (49%) markets. Additionally, the company hosts managed properties and digital assets that produced marginal EBITDA in 2025. Caesars' US presence roughly doubled with the 2020 acquisition by Eldorado, which built its first casino in Reno, Nevada, in 1973. Caesars' brands include Caesars, Harrah's, Tropicana, Bally's, Isle, and Flamingo. Also, the company owns the US portion of William Hill (it sold the international operation in 2022), a digital sports betting platform. The portfolio is set to expand to more than 60 casinos with the proposed acquisition of Caesars by Fertitta Entertainment and its Golden Nugget resorts.","50,000","Reno, NV",false,{"close":16,"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},29.65,29.69,29.6,29.62,0.03,0.1,4138509.26841,35909,29.6412,30.88,17.86,6158058.044573136,90.6,3026,{"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},31.58,6232595,2274897111.143284,10.84,"2025-04-22",[182,183,193,199,206,215,220,227,234,242,249,254,260,268,275,282,287,294,299,304,309,317,326,331,336,342,346,351,356,363,371,378,385,390,397,404,410,417,426,437,445,455,464,473,479,488,495,505,511,520,530,536,543,551,558,563,571,577,582,587,592,595,602,610,617,624,632,639,643,650,658,663,671,676,683,688,695,701,706,711,715,721,727,734,740,744,748,755,761,769,776,784,792,800,808,816,824,830,839,847,855,862,870,877,885,894,903,909,916,922,928,934,942,948,954,959,968,976,983,989,996,1004,1012,1021,1026,1034,1040,1047,1055,1064,1072,1079,1085,1093,1101,1107,1114,1119,1124,1130,1138,1144,1151,1159,1165,1173,1178,1185,1194,1202,1210,1218,1227,1235,1241,1249,1257,1265,1274,1281,1290,1299,1306,1313,1320,1326,1334,1342,1349,1355,1364,1370,1376,1384,1393,1401,1408,1416,1424,1432,1441,1450,1458,1465,1473,1481,1490,1498,1502,1508,1516,1525,1534,1539,1545,1551,1557,1564,1570,1578,1582,1589,1596,1604,1610,1617,1626,1630,1636,1641,1647,1651,1657,1662,1671,1678,1684,1691,1699,1705,1713,1721,1728,1733,1741,1748,1755,1762,1769,1776,1783,1792,1800,1807,1814,1821,1829,1837,1844,1851,1859,1867,1876,1884,1893,1898,1905,1912,1919,1927,1933,1939,1947,1954,1962,1969,1974,1981,1988,1994,2000,2004,2010,2017,2023,2029,2036,2041,2047,2054,2058,2063,2070,2076,2084,2088,2092,2097,2103,2108,2113,2116,2122,2129,2135,2141,2147,2153,2160,2166,2171,2178,2186,2192,2199,2204,2210,2215,2222,2228,2235,2240,2245,2250,2257,2264,2270,2274,2280,2286,2294,2300,2304,2310,2315,2318,2321,2327,2331,2336,2343,2347,2353,2359,2365,2372,2377,2382,2385,2391,2396,2403,2410,2414,2419,2425,2432,2436,2441,2444,2449,2457,2462,2465,2471,2476,2482,2490,2496,2502,2508,2515,2519,2524,2530,2535,2539,2544,2548,2555,2560,2566,2572,2577,2582],{"date":5,"open":16,"high":17,"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",29.634,29.665,29.575,-0.03,-0.1,3214542.752737,20511,29.6116,{"date":194,"open":19,"high":195,"low":18,"close":16,"change":20,"percent_change":21,"volume":196,"transactions":197,"vwap":198},"2026-09-30",29.67,2559166.976866,15770,29.6434,{"date":200,"open":201,"high":202,"low":18,"close":19,"change":20,"percent_change":21,"volume":203,"transactions":204,"vwap":205},"2026-09-29",29.61,29.68,3518953.01643,16969,29.6295,{"date":207,"open":18,"high":208,"low":209,"close":210,"change":211,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",29.6595,29.57,29.59,0,3202078.774859,18379,29.6089,{"date":216,"open":195,"high":195,"low":210,"close":210,"change":188,"percent_change":189,"volume":217,"transactions":218,"vwap":219},"2026-09-25",4724532.766973,18314,29.6007,{"date":221,"open":210,"high":17,"low":222,"close":19,"change":223,"percent_change":20,"volume":224,"transactions":225,"vwap":226},"2026-09-24",29.55,0.01,6124008.281714,24954,29.6208,{"date":228,"open":18,"high":229,"low":230,"close":201,"change":112,"percent_change":188,"volume":231,"transactions":232,"vwap":233},"2026-09-23",29.63,29.5,15355349.755697,31156,29.5717,{"date":235,"open":236,"high":237,"low":238,"close":19,"change":188,"percent_change":189,"volume":239,"transactions":240,"vwap":241},"2026-09-22",29.66,29.7,29.585,4881994.530724,21216,29.6476,{"date":243,"open":244,"high":245,"low":19,"close":16,"change":223,"percent_change":20,"volume":246,"transactions":247,"vwap":248},"2026-09-21",29.64,29.72,4566811.300696,17069,29.666,{"date":250,"open":195,"high":237,"low":201,"close":244,"change":188,"percent_change":189,"volume":251,"transactions":252,"vwap":253},"2026-09-18",6448195.517032,21311,29.6482,{"date":255,"open":229,"high":256,"low":201,"close":195,"change":211,"percent_change":211,"volume":257,"transactions":258,"vwap":259},"2026-09-17",29.735,10046889.782759,24181,29.6749,{"date":261,"open":195,"high":262,"low":16,"close":195,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-16",29.71,0.02,0.07,5144673.863102,18013,29.6773,{"date":269,"open":237,"high":270,"low":271,"close":16,"change":188,"percent_change":189,"volume":272,"transactions":273,"vwap":274},"2026-09-15",29.75,29.645,4797185.355985,23242,29.6783,{"date":276,"open":195,"high":277,"low":278,"close":202,"change":223,"percent_change":20,"volume":279,"transactions":280,"vwap":281},"2026-09-14",29.73,29.655,2821012.139379,14807,29.688,{"date":283,"open":17,"high":245,"low":236,"close":195,"change":263,"percent_change":264,"volume":284,"transactions":285,"vwap":286},"2026-09-11",1997119.995449,15393,29.6775,{"date":288,"open":195,"high":202,"low":271,"close":16,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-10",-0.02,-0.07,2704930.127177,15668,29.6573,{"date":295,"open":195,"high":245,"low":236,"close":195,"change":223,"percent_change":20,"volume":296,"transactions":297,"vwap":298},"2026-09-09",1901453.853781,14068,29.6755,{"date":300,"open":195,"high":262,"low":236,"close":236,"change":289,"percent_change":290,"volume":301,"transactions":302,"vwap":303},"2026-09-08",1823261.253976,12402,29.6725,{"date":305,"open":237,"high":237,"low":236,"close":202,"change":211,"percent_change":211,"volume":306,"transactions":307,"vwap":308},"2026-09-04",2035092.509044,13090,29.6765,{"date":310,"open":237,"high":311,"low":236,"close":202,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-03",29.74,-0.017,-0.06,1937175.233616,13914,29.6884,{"date":318,"open":195,"high":319,"low":236,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-02",29.725,29.697,0.027,0.09,2663158.005664,16313,29.6964,{"date":327,"open":195,"high":277,"low":16,"close":195,"change":188,"percent_change":189,"volume":328,"transactions":329,"vwap":330},"2026-09-01",2045883.578777,15150,29.6816,{"date":332,"open":270,"high":270,"low":18,"close":237,"change":188,"percent_change":189,"volume":333,"transactions":334,"vwap":335},"2026-08-31",4241279.142532,13863,29.6991,{"date":337,"open":244,"high":270,"low":19,"close":277,"change":322,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-08-28",0.3,2735611.795693,17164,29.6704,{"date":343,"open":236,"high":17,"low":229,"close":244,"change":289,"percent_change":290,"volume":344,"transactions":345,"vwap":271},"2026-08-27",2570167.3058,13220,{"date":347,"open":244,"high":245,"low":19,"close":236,"change":211,"percent_change":211,"volume":348,"transactions":349,"vwap":350},"2026-08-26",2882328.706979,18941,29.6571,{"date":352,"open":236,"high":262,"low":16,"close":236,"change":211,"percent_change":211,"volume":353,"transactions":354,"vwap":355},"2026-08-25",2375019.873968,14655,29.6687,{"date":357,"open":245,"high":358,"low":278,"close":236,"change":189,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-24",29.78,-0.34,3178126.822388,19808,29.6895,{"date":364,"open":17,"high":365,"low":195,"close":366,"change":367,"percent_change":127,"volume":368,"transactions":369,"vwap":370},"2026-08-21",29.785,29.76,0.12,1355311.897158,15476,29.7359,{"date":372,"open":201,"high":236,"low":238,"close":244,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-20",0.05,0.17,1791694.569894,15203,29.6294,{"date":379,"open":195,"high":262,"low":187,"close":210,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-19",-0.04,-0.13,2500687.920668,20960,29.6217,{"date":386,"open":202,"high":245,"low":210,"close":229,"change":188,"percent_change":189,"volume":387,"transactions":388,"vwap":389},"2026-08-18",2310374.018489,20185,29.6313,{"date":391,"open":237,"high":358,"low":271,"close":236,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-17",-0.09,-0.3,2079492.470443,19382,29.6745,{"date":398,"open":399,"high":400,"low":244,"close":270,"change":322,"percent_change":338,"volume":401,"transactions":402,"vwap":403},"2026-08-14",29.79,29.85,3062439.625857,19320,29.7085,{"date":405,"open":195,"high":406,"low":19,"close":236,"change":20,"percent_change":21,"volume":407,"transactions":408,"vwap":409},"2026-08-13",29.9,5596609.101592,25403,29.7634,{"date":411,"open":19,"high":17,"low":209,"close":229,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-12",-0.11,-0.37,17473039.67181,51110,29.6435,{"date":418,"open":419,"high":420,"low":319,"close":311,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-11",30.08,30.13,-0.33,-1.1,4718528.593475,24322,29.8228,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-10",30.15,30.2,30.045,30.07,-0.075,-0.25,2116816.186491,16238,30.1144,{"date":438,"open":439,"high":429,"low":439,"close":440,"change":441,"percent_change":142,"volume":442,"transactions":443,"vwap":444},"2026-08-07",30,30.145,0.095,4148537.121175,19650,30.1266,{"date":446,"open":428,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-06",30.19,29.99,30.05,-0.05,-0.17,3483645.232535,21004,30.1007,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":289,"percent_change":290,"volume":461,"transactions":462,"vwap":463},"2026-08-05",29.95,30.14,29.92,30.1,3641454.632426,19389,30.0567,{"date":465,"open":466,"high":458,"low":262,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-04",29.745,30.12,0.39,1.31,5164248.375566,26360,30.024,{"date":474,"open":475,"high":400,"low":278,"close":277,"change":289,"percent_change":290,"volume":476,"transactions":477,"vwap":478},"2026-08-03",29.8,2401280.293657,22512,29.726,{"date":480,"open":270,"high":481,"low":482,"close":270,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-07-31",29.835,29.542,0.14,0.47,3089411.673146,23494,29.7267,{"date":489,"open":311,"high":475,"low":18,"close":201,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-07-30",-0.16,-0.54,2854685.581678,23719,29.6563,{"date":496,"open":497,"high":498,"low":19,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-07-29",29.82,29.88,29.77,-0.18,-0.6,4898048.856039,24766,29.7548,{"date":506,"open":439,"high":460,"low":507,"close":457,"change":289,"percent_change":290,"volume":508,"transactions":509,"vwap":510},"2026-07-28",29.895,2063705.531936,18745,29.9852,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":20,"percent_change":21,"volume":517,"transactions":518,"vwap":519},"2026-07-27",29.98,30.095,29.87,29.97,2572284.616121,16244,29.9836,{"date":521,"open":459,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-24",29.985,29.855,29.94,0.04,0.13,1711357.456796,16538,29.9182,{"date":531,"open":400,"high":532,"low":262,"close":406,"change":380,"percent_change":381,"volume":533,"transactions":534,"vwap":535},"2026-07-23",29.93,3499616.691477,23834,29.8341,{"date":537,"open":538,"high":428,"low":539,"close":524,"change":392,"percent_change":393,"volume":540,"transactions":541,"vwap":542},"2026-07-22",30.148,29.89,2410383.497306,19101,29.9764,{"date":544,"open":400,"high":514,"low":270,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-21",30.03,0.23,0.77,3422881.762015,19777,29.9427,{"date":552,"open":400,"high":553,"low":358,"close":475,"change":313,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-20",29.9667,-0.2,4097763.477327,26039,29.8334,{"date":559,"open":532,"high":560,"low":270,"close":561,"change":450,"percent_change":451,"volume":562,"transactions":9,"vwap":561},"2026-07-17",30.0049992,29.86,4965600,{"date":564,"open":467,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":9,"vwap":567},"2026-07-16",30.23,29.885,29.91,-0.22,-0.73,2185900,{"date":572,"open":448,"high":573,"low":406,"close":420,"change":574,"percent_change":575,"volume":576,"transactions":9,"vwap":420},"2026-07-15",30.375,0.28,0.94,5390700,{"date":578,"open":262,"high":539,"low":244,"close":400,"change":579,"percent_change":580,"volume":581,"transactions":9,"vwap":400},"2026-07-14",0.19,0.64,2807900,{"date":583,"open":358,"high":584,"low":585,"close":236,"change":500,"percent_change":501,"volume":586,"transactions":9,"vwap":236},"2026-07-13",29.84,29.455,5167200,{"date":588,"open":311,"high":589,"low":311,"close":584,"change":264,"percent_change":590,"volume":591,"transactions":9,"vwap":584},"2026-07-10",29.975,0.24,3197000,{"date":593,"open":358,"high":498,"low":236,"close":499,"change":450,"percent_change":451,"volume":594,"transactions":9,"vwap":499},"2026-07-09",5200100,{"date":596,"open":597,"high":598,"low":311,"close":497,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":497},"2026-07-08",30.36,30.425,-0.53,-1.75,4189100,{"date":603,"open":458,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":606},"2026-07-07",30.71,30.02,30.35,0.21,0.7,5825600,{"date":611,"open":612,"high":613,"low":614,"close":458,"change":433,"percent_change":615,"volume":616,"transactions":9,"vwap":458},"2026-07-06",30.29,30.44,30.055,-0.82,2821800,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":289,"percent_change":290,"volume":623,"transactions":9,"vwap":622},"2026-07-02",30.49,30.5,30.185,30.39,2215100,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":546,"percent_change":630,"volume":631,"transactions":9,"vwap":629},"2026-07-01",30.084999,30.775,30.049999,30.41,0.76,6301600,{"date":633,"open":561,"high":565,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":635},"2026-06-30",29.83,30.18,0.36,1.21,3546300,{"date":640,"open":428,"high":635,"low":499,"close":497,"change":413,"percent_change":641,"volume":642,"transactions":9,"vwap":497},"2026-06-29",-1.23,4309900,{"date":644,"open":645,"high":646,"low":647,"close":447,"change":568,"percent_change":648,"volume":649,"transactions":9,"vwap":447},"2026-06-26",30.4,30.48,30.105,-0.72,5007700,{"date":651,"open":652,"high":653,"low":654,"close":629,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":629},"2026-06-25",30.82,30.83,30.33,0.81,2.74,11945300,{"date":659,"open":660,"high":201,"low":660,"close":18,"change":374,"percent_change":661,"volume":662,"transactions":9,"vwap":18},"2026-06-24",29.44,0.58,5636100,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":483,"percent_change":669,"volume":670,"transactions":9,"vwap":668},"2026-06-23",29.25,29.47,29.24,29.43,0.48,4260500,{"date":672,"open":665,"high":673,"low":665,"close":674,"change":264,"percent_change":590,"volume":675,"transactions":9,"vwap":674},"2026-06-22",29.368,29.29,3364000,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":223,"percent_change":20,"volume":682,"transactions":9,"vwap":681},"2026-06-18",29.28,29.4,29.2,29.22,4469900,{"date":684,"open":679,"high":660,"low":685,"close":686,"change":189,"percent_change":359,"volume":687,"transactions":9,"vwap":686},"2026-06-17",29.18,29.21,7883000,{"date":689,"open":666,"high":690,"low":674,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-06-16",29.52,29.31,-0.19,-0.64,3061300,{"date":696,"open":697,"high":698,"low":699,"close":230,"change":223,"percent_change":20,"volume":700,"transactions":9,"vwap":230},"2026-06-15",29.46,29.51,29.36,3775700,{"date":702,"open":703,"high":222,"low":668,"close":704,"change":289,"percent_change":290,"volume":705,"transactions":9,"vwap":704},"2026-06-12",29.53,29.49,3687200,{"date":707,"open":708,"high":187,"low":709,"close":698,"change":525,"percent_change":483,"volume":710,"transactions":9,"vwap":698},"2026-06-11",29.48,29.445,4512100,{"date":712,"open":679,"high":230,"low":713,"close":666,"change":263,"percent_change":264,"volume":714,"transactions":9,"vwap":666},"2026-06-10",29.35,5399800,{"date":716,"open":717,"high":230,"low":681,"close":718,"change":526,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-06-09",29.34,29.45,0.44,8948800,{"date":722,"open":680,"high":723,"low":685,"close":724,"change":367,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-06-08",29.375,29.32,0.41,6476600,{"date":728,"open":729,"high":730,"low":731,"close":680,"change":313,"percent_change":732,"volume":733,"transactions":9,"vwap":680},"2026-06-05",29.26,29.3,29.11,-0.21,7624700,{"date":735,"open":686,"high":730,"low":736,"close":729,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":729},"2026-06-04",29.15,0.08,0.27,11216700,{"date":741,"open":681,"high":691,"low":736,"close":685,"change":380,"percent_change":742,"volume":743,"transactions":9,"vwap":685},"2026-06-03",-0.14,8654700,{"date":745,"open":746,"high":667,"low":746,"close":681,"change":264,"percent_change":590,"volume":747,"transactions":9,"vwap":681},"2026-06-02",29.13,14870500,{"date":749,"open":750,"high":751,"low":752,"close":736,"change":21,"percent_change":753,"volume":754,"transactions":9,"vwap":736},"2026-06-01",29.02,29.19,29,0.34,13077800,{"date":756,"open":757,"high":731,"low":758,"close":759,"change":188,"percent_change":189,"volume":760,"transactions":9,"vwap":759},"2026-05-29",29.014999,28.915,29.049999,17194600,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":338,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-05-28",29.255,29.285,28.99,29.08,1.04,95920300,{"date":770,"open":771,"high":765,"low":772,"close":773,"change":127,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-05-27",28.735,28.58,28.78,1.41,4269800,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":392,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-05-26",28.45,28.72,28.123,28.38,-0.32,2189300,{"date":785,"open":786,"high":787,"low":786,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-05-22",27.85,28.59,28.47,0.57,2.04,3589400,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":152,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-05-21",27.43,28.105,27.11,27.9,1.27,2937900,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":373,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-05-20",27.58,27.86,27.21,27.55,0.18,2412000,{"date":809,"open":810,"high":811,"low":796,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-05-19",27.565,27.675,27.5,-0.12,-0.43,6577700,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":500,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-05-18",27.8,27.98,27.294,27.62,-0.65,3363100,{"date":825,"open":826,"high":803,"low":827,"close":818,"change":580,"percent_change":828,"volume":829,"transactions":9,"vwap":818},"2026-05-15",27,26.77,2.36,6279400,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-05-14",26.8,27.77,26.18,27.16,0.37,1.38,7668800,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":837,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-05-13",25.719,26.895,25.65,26.79,5.43,4797600,{"date":848,"open":849,"high":818,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-05-12",27.7,25.2,25.41,-2.36,-8.5,6562100,{"date":856,"open":857,"high":857,"low":858,"close":833,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":833},"2026-05-11",27.96,27.47,-0.27,-0.96,3577700,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":575,"volume":869,"transactions":9,"vwap":867},"2026-05-08",28.08,28.29,27.79,28.040001,0.26,1601300,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":263,"percent_change":264,"volume":876,"transactions":9,"vwap":875},"2026-05-07",27.93,28.195,27.52,27.78,2419400,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":359,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-05-06",28.15,28.36,27.68,27.76,-1.21,2099300,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-05",27.45,28.13,27.31,28.1,0.69,2.52,3026800,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-05-04",28.39,28.6,27.33,27.41,-0.97,-3.42,4039600,{"date":904,"open":905,"high":906,"low":882,"close":781,"change":661,"percent_change":907,"volume":908,"transactions":9,"vwap":781},"2026-05-01",27.89,28.535,2.09,3762000,{"date":910,"open":911,"high":864,"low":912,"close":818,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":818},"2026-04-30",27.4,27.345,0.42,1.53,4986700,{"date":917,"open":821,"high":918,"low":919,"close":920,"change":264,"percent_change":868,"volume":921,"transactions":9,"vwap":920},"2026-04-29",27.83,27.215,27.38,3089800,{"date":923,"open":890,"high":924,"low":925,"close":889,"change":648,"percent_change":926,"volume":927,"transactions":9,"vwap":889},"2026-04-28",28.5,27.23,-2.57,3678700,{"date":929,"open":867,"high":930,"low":931,"close":932,"change":392,"percent_change":782,"volume":933,"transactions":9,"vwap":932},"2026-04-27",28.41,28.0049992,28.030001,3398900,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":579,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-04-24",27.82,28.125,27.445,28.12,0.68,2056100,{"date":943,"open":812,"high":944,"low":945,"close":872,"change":719,"percent_change":946,"volume":947,"transactions":9,"vwap":872},"2026-04-23",27.95,27.405,1.6,2177400,{"date":949,"open":857,"high":950,"low":911,"close":951,"change":952,"percent_change":491,"volume":953,"transactions":9,"vwap":951},"2026-04-22",28.09,27.49,-0.15,2152000,{"date":955,"open":956,"high":896,"low":925,"close":957,"change":112,"percent_change":380,"volume":958,"transactions":9,"vwap":957},"2026-04-21",27.91,27.64,2961900,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-04-20",26.542,28.8,26.271,27.65,0.43,1.58,9526400,{"date":969,"open":970,"high":867,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-04-17",27.72,27.19,27.22,-0.46,-1.66,3342900,{"date":977,"open":978,"high":979,"low":980,"close":881,"change":468,"percent_change":981,"volume":982,"transactions":9,"vwap":881},"2026-04-16",27.35,27.75,27.12,1.43,2999900,{"date":984,"open":985,"high":805,"low":985,"close":986,"change":38,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-04-15",26.65,27.29,2.75,3450200,{"date":990,"open":991,"high":796,"low":992,"close":993,"change":692,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-04-14",26.68,26.42,26.56,-0.71,5681800,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":381,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-04-13",26.53,26.915,26.25,26.75,-0.48,2456200,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":719,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-04-10",26.37,26.913,26.15,26.88,1.66,3044600,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-04-09",26.62,26.87,26.24,26.44,-0.41,-1.53,2612800,{"date":1022,"open":1023,"high":978,"low":993,"close":1024,"change":738,"percent_change":89,"volume":1025,"transactions":9,"vwap":1024},"2026-04-08",27.2,26.85,2509700,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":813,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-04-07",26.64,27.24,26.495,26.58,-0.45,3329500,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1038,"change":374,"percent_change":580,"volume":1039,"transactions":9,"vwap":1038},"2026-04-06",26.12,26.76,26.7,2762800,{"date":1041,"open":1042,"high":1043,"low":1044,"close":998,"change":289,"percent_change":1045,"volume":1046,"transactions":9,"vwap":998},"2026-04-02",26.5,26.775,25.91,-0.08,2371200,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":367,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-04-01",26.82,26.9,26.36,26.55,0.45,3472400,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-03-31",25.94,26.95,25.855,26.43,0.93,3.65,5413300,{"date":1065,"open":1066,"high":1008,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-03-30",25.73,24.94,25.5,-0.35,-1.35,6064600,{"date":1073,"open":1001,"high":1058,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-03-27",25.72,25.85,-1.04,-3.87,4705800,{"date":1080,"open":1042,"high":1081,"low":1082,"close":1083,"change":264,"percent_change":868,"volume":1084,"transactions":9,"vwap":1083},"2026-03-26",27.02,26.337,26.89,5016300,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1049,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1049},"2026-03-25",26.46,26.86,26.32,0.51,1.94,5263900,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":381,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-03-24",26.3,26.72,26.19,26.31,-0.49,4342900,{"date":1102,"open":794,"high":1103,"low":1104,"close":1017,"change":782,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1017},"2026-03-23",27.57,26.38,-1.2,6953600,{"date":1108,"open":812,"high":1109,"low":1110,"close":1037,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1037},"2026-03-20",27.51,26.585,-0.68,-2.48,5226100,{"date":1115,"open":972,"high":964,"low":1116,"close":1117,"change":223,"percent_change":525,"volume":1118,"transactions":9,"vwap":1117},"2026-03-19",26.98,27.44,3794000,{"date":1120,"open":978,"high":1121,"low":1122,"close":794,"change":21,"percent_change":836,"volume":1123,"transactions":9,"vwap":794},"2026-03-18",28,27.15,4579900,{"date":1125,"open":804,"high":1126,"low":1127,"close":898,"change":374,"percent_change":1128,"volume":1129,"transactions":9,"vwap":898},"2026-03-17",28.045,27.155,0.63,4082800,{"date":1131,"open":1132,"high":1133,"low":1134,"close":835,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":835},"2026-03-16",27.56,27.92,26.925,-0.9,-3.21,7015900,{"date":1139,"open":896,"high":1140,"low":1141,"close":1142,"change":1069,"percent_change":641,"volume":1143,"transactions":9,"vwap":1142},"2026-03-13",28.68,27.81,28.059999,4778800,{"date":1145,"open":1146,"high":674,"low":1147,"close":930,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":930},"2026-03-12",28.86,28.07,-0.66,-2.27,9527900,{"date":1152,"open":1153,"high":25,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-03-11",26.21,25.58,29.07,3.06,11.76,14211900,{"date":1160,"open":1075,"high":1016,"low":1161,"close":1162,"change":122,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-03-10",25.11,26.01,0.97,4409400,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":693,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-03-09",25.83,26.4,24.96,25.76,-2.42,5958900,{"date":1174,"open":1175,"high":1176,"low":850,"close":1168,"change":692,"percent_change":994,"volume":1177,"transactions":9,"vwap":1168},"2026-03-06",26.28,26.6,5012400,{"date":1179,"open":850,"high":1180,"low":850,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-05",26.66,26.59,1.03,4.03,4437000,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-04",25.33,26.040001,25.01,25.56,0.54,2.16,4991200,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":147,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-03-03",23.92,25.42,23.46,25.02,1.54,4866700,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1018,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-03-02",24.415,24.79,23.84,24.64,-1.64,6106800,{"date":1211,"open":1212,"high":1213,"low":1196,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-02-27",24.37,25.9,25.049999,0.31,1.25,17988400,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-02-26",20.97,25.08,20.85,24.74,3.97,19.11,17039800,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":965,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-02-25",20.34,20.8,19.665,20.77,2.11,4925300,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1229,"change":367,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1229},"2026-02-24",20.18,20.79,0.59,4907000,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-02-23",21.2,19.79,20.22,-1.01,-4.76,5515700,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1148,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-02-20",21.79,22.08,21.07,21.23,-3.02,5254000,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":484,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-02-19",21.15,21.95,21.08,21.89,2.19,6346400,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-02-18",20.12,22.39,19.915,21.42,2.47,13.03,14873400,{"date":1275,"open":1276,"high":1277,"low":26,"close":1278,"change":655,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-02-17",18.205,19.02,18.95,4.47,9782600,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-02-13",18.7,18.93,18.030001,18.14,-0.86,-4.53,9015600,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-02-12",19.89,20.07,17.945,19,-0.84,-4.23,9728800,{"date":1300,"open":1232,"high":1253,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-02-11",19.73,19.84,-0.91,-4.39,5234800,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":21,"percent_change":669,"volume":1312,"transactions":9,"vwap":1311},"2026-02-10",20.74,21.084999,20.54,20.75,7280900,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":526,"percent_change":1128,"volume":1319,"transactions":9,"vwap":1318},"2026-02-09",20.55,20.915,20.45,20.65,4821100,{"date":1321,"open":1322,"high":1323,"low":1267,"close":1324,"change":607,"percent_change":1182,"volume":1325,"transactions":9,"vwap":1324},"2026-02-06",20.35,21.1,20.52,11264600,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1208,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-02-05",21.55,21.595,20.09,20.31,-7.47,7619000,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1260,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1260},"2026-02-04",21.255,22.55,21.13,1.39,6.76,9249200,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":188,"percent_change":952,"volume":1348,"transactions":9,"vwap":1347},"2026-02-03",20.4,21.325,20.32,20.56,7907800,{"date":1350,"open":1317,"high":1351,"low":1352,"close":1353,"change":412,"percent_change":599,"volume":1354,"transactions":9,"vwap":1353},"2026-02-02",21.09,20.36,20.59,5090500,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-01-30",21.049999,21.315,20.345,20.7,-0.58,-2.73,6421500,{"date":1365,"open":1366,"high":1367,"low":1220,"close":1368,"change":211,"percent_change":211,"volume":1369,"transactions":9,"vwap":1368},"2026-01-29",21.22,21.925,21.28,5232500,{"date":1371,"open":1372,"high":1373,"low":1259,"close":1368,"change":393,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1368},"2026-01-28",21.85,22.02,-1.39,5075800,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-01-27",22.22,22.435,21.58,-0.79,-3.53,4240300,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-01-26",23.09,23.33,22.29,22.37,-0.98,-4.2,5197900,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":422,"volume":1400,"transactions":9,"vwap":1398},"2026-01-23",23.3,23.74,23.01,23.35,-0.26,4609900,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":737,"percent_change":753,"volume":1407,"transactions":9,"vwap":1406},"2026-01-22",23.68,24.23,23.275,23.61,3767400,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":940,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-01-21",22.89,23.755,22.87,23.53,2.98,6814300,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-01-20",23.89,22.69,22.85,-1.5,-6.16,6010500,{"date":1425,"open":1189,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-01-16",25.18,24.26,24.35,-1,-3.94,3847000,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-01-15",24.34,25.365,23.97,25.35,0.88,3.6,7262400,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-01-14",24.75,25.025,23.955,24.47,-0.39,-1.57,3747900,{"date":1451,"open":1452,"high":1453,"low":1427,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-01-13",24.67,25.07,24.86,0.29,1.18,4386900,{"date":1459,"open":1434,"high":1460,"low":1461,"close":1462,"change":313,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-01-12",24.95,24,24.57,-0.24,4964300,{"date":1466,"open":1467,"high":1074,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-01-09",25.68,24.42,24.63,-0.44,-1.76,4676700,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1453,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1453},"2026-01-08",23.42,25.485,23.4,2.07,9,8910000,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-01-07",23.72,23.79,22.95,23,-0.77,-3.24,3412700,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":392,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-01-06",23.86,24.55,23.56,23.77,-0.38,3945600,{"date":1499,"open":1494,"high":1500,"low":1198,"close":1492,"change":338,"percent_change":798,"volume":1501,"transactions":9,"vwap":1492},"2026-01-05",24.54,3705300,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1494,"change":374,"percent_change":38,"volume":1507,"transactions":9,"vwap":1494},"2026-01-02",23.59,23.775,23.12,2469500,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":381,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2025-12-31",23.5,23.91,23.295,23.39,-0.55,3571700,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2025-12-30",23.98,24.115,23.445,23.52,-0.51,-2.12,4926000,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2025-12-29",24.69,24.76,23.995,24.030001,-0.76,-3.07,3751700,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1205,"change":1455,"percent_change":1456,"volume":1538,"transactions":9,"vwap":1205},"2025-12-26",24.39,24.81,1809200,{"date":1540,"open":1541,"high":1493,"low":1542,"close":1543,"change":107,"percent_change":122,"volume":1544,"transactions":9,"vwap":1543},"2025-12-24",24.3,24.14,24.5,2255600,{"date":1546,"open":66,"high":1189,"low":1547,"close":1548,"change":1361,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2025-12-23",24.285,24.44,-2.32,3728400,{"date":1552,"open":1553,"high":1161,"low":1554,"close":1199,"change":580,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1199},"2025-12-22",24.38,24.251,2.63,4367500,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1553,"change":127,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1553},"2025-12-19",23.9,24.58,23.78,1.67,5072100,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1518,"change":546,"percent_change":1163,"volume":1569,"transactions":9,"vwap":1518},"2025-12-18",24.059999,24.56,23.965,5502200,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":952,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2025-12-17",23.95,24.6,23.67,23.75,-0.63,3581800,{"date":1579,"open":1559,"high":1580,"low":1575,"close":1559,"change":412,"percent_change":973,"volume":1581,"transactions":9,"vwap":1559},"2025-12-16",24.17,9542800,{"date":1583,"open":1461,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1523,"volume":1588,"transactions":9,"vwap":1586},"2025-12-15",24.145,23.415,24.01,-0.52,8934500,{"date":1590,"open":1591,"high":1067,"low":1592,"close":1593,"change":965,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-12-12",24.25,24.15,24.53,1.78,8358100,{"date":1597,"open":1494,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2025-12-11",24.12,23.48,24.1,0.62,2.64,9463000,{"date":1605,"open":1606,"high":1607,"low":1485,"close":1599,"change":579,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1599},"2025-12-10",23.23,23.835,0.82,11386000,{"date":1611,"open":1396,"high":1586,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2025-12-09",23.27,23.29,-0.47,-1.98,5600200,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2025-12-08",23.24,23.915,23.125,23.76,0.52,2.24,6697800,{"date":1627,"open":1628,"high":1477,"low":1410,"close":1619,"change":338,"percent_change":469,"volume":1629,"transactions":9,"vwap":1619},"2025-12-05",22.92,4384000,{"date":1631,"open":1198,"high":1198,"low":1632,"close":1633,"change":1361,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-12-04",22.535,22.94,-2.47,5348400,{"date":1637,"open":1386,"high":1638,"low":1397,"close":1521,"change":753,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1521},"2025-12-03",23.65,1.47,5003500,{"date":1642,"open":1643,"high":1521,"low":1644,"close":1645,"change":20,"percent_change":526,"volume":1646,"transactions":9,"vwap":1645},"2025-12-02",23.15,22.9,23.18,4039000,{"date":1648,"open":1397,"high":1649,"low":1420,"close":1643,"change":813,"percent_change":1587,"volume":1650,"transactions":9,"vwap":1643},"2025-12-01",23.73,6637400,{"date":1652,"open":1485,"high":1653,"low":1485,"close":1612,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1612},"2025-11-28",23.485,0.33,1.44,3912100,{"date":1658,"open":1262,"high":1659,"low":1262,"close":1633,"change":1061,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1633},"2025-11-26",23.115,4.23,8723100,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-11-25",20.89,22.275,20.845,22.01,1.12,5.36,12637000,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1664,"change":814,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1664},"2025-11-24",21.35,21.51,20.72,-2.02,7970500,{"date":1679,"open":1302,"high":1680,"low":1244,"close":1681,"change":774,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-11-21",21.5,21.32,7.08,11057700,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":290,"percent_change":1069,"volume":1690,"transactions":9,"vwap":1689},"2025-11-20",20.059999,20.94,19.77,19.91,6019100,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":413,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-11-19",20.33,20.37,19.745,19.98,-1.82,8899100,{"date":1700,"open":1245,"high":1701,"low":1702,"close":1322,"change":1399,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1322},"2025-11-18",20.775,19.97,-1.26,9362700,{"date":1706,"open":1707,"high":1311,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-11-17",19.7,19.46,20.61,0.83,4.2,22323000,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":20,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-11-14",19.44,19.86,19.16,19.78,0.15,8510100,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":112,"percent_change":450,"volume":1727,"transactions":9,"vwap":1726},"2025-11-13",19.56,19.96,19.45,19.75,9662200,{"date":1729,"open":1730,"high":1330,"low":1715,"close":1731,"change":264,"percent_change":636,"volume":1732,"transactions":9,"vwap":1731},"2025-11-12",19.66,19.76,9727200,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":359,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-11-11",20.16,20.47,19.55,19.69,-1.7,5186200,{"date":1742,"open":1743,"high":1694,"low":1744,"close":1745,"change":607,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-11-10",20.01,19.755,20.030001,1.06,10237000,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1752,"change":137,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-11-07",18.76,19.885,19.82,3.44,7779300,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1717,"change":1487,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1717},"2025-11-06",20.13,20.76,18.97,-3.86,6921600,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":392,"percent_change":1032,"volume":1768,"transactions":9,"vwap":1767},"2025-11-05",20.055,20.67,19.545,19.93,9295000,{"date":1770,"open":1716,"high":1771,"low":1772,"close":1773,"change":814,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-11-04",20.365,19.4,20.02,-2.1,12961500,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1317,"change":152,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1317},"2025-11-03",20.040001,20.865,19.57,1.74,11532000,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-10-31",18.5,20.195,18.45,20.1,1.46,7.83,18232100,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1032,"volume":1799,"transactions":9,"vwap":1797},"2025-10-30",18.63,19.2,18.25,18.64,-0.085,15969300,{"date":1801,"open":1802,"high":1675,"low":1797,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-10-29",20.39,18.725,-3.365,-15.23,26139600,{"date":1808,"open":1809,"high":1665,"low":1810,"close":1811,"change":973,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-10-28",22.17,21.67,22.09,-2.04,9747000,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1337,"change":1819,"percent_change":1789,"volume":1820,"transactions":9,"vwap":1337},"2025-10-27",22.48,22.567,21.815,0.325,5975600,{"date":1822,"open":1823,"high":1477,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-10-24",23.34,22.2,22.225,-0.855,-3.7,6768100,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":484,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-10-23",22.67,23.21,22.57,23.08,2.08,4870600,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1045,"percent_change":1069,"volume":1843,"transactions":9,"vwap":1842},"2025-10-22",22.5,23.045,22.45,22.61,5784700,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1419,"change":53,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1419},"2025-10-21",22.030001,22.8,21.93,2.21,4150500,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1824,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1824},"2025-10-20",21.84,22.545,21.693,0.75,3.5,5137200,{"date":1860,"open":1861,"high":1667,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-10-17",21.675,21.44,21.45,-0.28,-1.29,5838500,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-10-16",22.42,22.74,21.53,21.73,-0.8,-3.55,7075100,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":468,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-10-15",22.16,22.79,22.049999,22.53,1.76,5431800,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-10-14",21.63,22.75,21.48,22.14,0.11,0.5,6148700,{"date":1894,"open":1824,"high":1895,"low":1896,"close":1846,"change":374,"percent_change":132,"volume":1897,"transactions":9,"vwap":1846},"2025-10-13",22.705,21.975,7516800,{"date":1899,"open":1485,"high":1619,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-10-10",21.855,21.86,-1.14,-4.96,8432200,{"date":1906,"open":1395,"high":1907,"low":1908,"close":1486,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1486},"2025-10-09",23.625,22.825,-0.375,-1.6,8984200,{"date":1913,"open":1914,"high":1187,"low":1387,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-10-08",24.65,23.375,-1.275,-5.17,11490000,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1914,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1914},"2025-10-07",26.34,26.498,24.61,-1.73,-6.56,13533700,{"date":1928,"open":1117,"high":1117,"low":1929,"close":1104,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1104},"2025-10-06",26.35,-0.89,-3.26,8863100,{"date":1934,"open":1935,"high":1936,"low":1014,"close":1937,"change":836,"percent_change":837,"volume":1938,"transactions":9,"vwap":1937},"2025-10-03",27.049999,27.505,27.27,6901300,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1050,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1050},"2025-10-02",26,26.965,25.8,0.95,3.66,9657900,{"date":1948,"open":826,"high":1949,"low":1074,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-10-01",27.3,25.95,-1.075,-3.98,5841600,{"date":1955,"open":833,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-09-30",27.88,26.69,27.025,-0.845,-3.03,6579000,{"date":1963,"open":1117,"high":1964,"low":1965,"close":1966,"change":1710,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-09-29",28.26,27.188,27.87,3.07,7369800,{"date":1970,"open":1044,"high":889,"low":1943,"close":1971,"change":117,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-09-26",27.040001,4.36,7531200,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1044,"change":814,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1044},"2025-09-25",26.059999,26.49,25.7,-1.63,7117500,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1921,"change":313,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1921},"2025-09-24",26.48,27.045,26.135,-0.23,10716200,{"date":1989,"open":1990,"high":1110,"low":1991,"close":1168,"change":137,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1168},"2025-09-23",25.98,25.61,2.56,12528200,{"date":1995,"open":1187,"high":1996,"low":1997,"close":1998,"change":806,"percent_change":608,"volume":1999,"transactions":9,"vwap":1998},"2025-09-22",25.81,25.059999,25.74,9184100,{"date":2001,"open":1042,"high":1042,"low":1197,"close":1190,"change":1296,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1190},"2025-09-19",-3.18,58448100,{"date":2005,"open":2006,"high":1042,"low":2007,"close":1168,"change":1163,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1168},"2025-09-18",25.87,25.48,3.81,6402500,{"date":2011,"open":2012,"high":2013,"low":1997,"close":2014,"change":952,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-09-17",25.57,26.39,25.43,-0.59,5891900,{"date":2018,"open":2019,"high":2020,"low":1187,"close":1154,"change":782,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1154},"2025-09-16",26.08,26.09,-1.24,4587200,{"date":2024,"open":2025,"high":2026,"low":1169,"close":1213,"change":655,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1213},"2025-09-15",25.24,26.115,3.23,5633200,{"date":2030,"open":1950,"high":1950,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-09-12",24.97,25.09,-0.81,-3.13,4957600,{"date":2037,"open":1066,"high":2038,"low":1187,"close":1213,"change":738,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1213},"2025-09-11",26.030001,1.05,4022300,{"date":2042,"open":2043,"high":1097,"low":2044,"close":2045,"change":590,"percent_change":1944,"volume":2046,"transactions":9,"vwap":2045},"2025-09-10",25.25,25.13,25.63,5795200,{"date":2048,"open":1095,"high":1983,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-09-09",25.31,25.39,-0.99,-3.75,6797700,{"date":2055,"open":1051,"high":1176,"low":2056,"close":1104,"change":525,"percent_change":1719,"volume":2057,"transactions":9,"vwap":1104},"2025-09-08",25.195,7194900,{"date":2059,"open":1996,"high":1058,"low":2060,"close":1921,"change":1239,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1921},"2025-09-05",25.605,2.29,6349800,{"date":2064,"open":2065,"high":2066,"low":1593,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-09-04",24.83,25.75,0.86,3.46,4640700,{"date":2071,"open":843,"high":2072,"low":2073,"close":2074,"change":1429,"percent_change":1760,"volume":2075,"transactions":9,"vwap":2074},"2025-09-03",26.14,24.825,24.89,5792200,{"date":2077,"open":2078,"high":2079,"low":1998,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-09-02",25.97,26.16,25.89,-0.88,-3.29,7453800,{"date":2085,"open":2086,"high":978,"low":1180,"close":827,"change":1002,"percent_change":1471,"volume":2087,"transactions":9,"vwap":827},"2025-08-29",27.18,5576200,{"date":2089,"open":1023,"high":887,"low":1052,"close":2090,"change":574,"percent_change":767,"volume":2091,"transactions":9,"vwap":2090},"2025-08-28",27.25,5678700,{"date":2093,"open":2019,"high":1116,"low":1990,"close":2094,"change":1710,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-08-27",26.97,3.18,4721000,{"date":2098,"open":2099,"high":972,"low":1941,"close":2072,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2072},"2025-08-26",26.81,-0.61,-2.28,6687300,{"date":2104,"open":2105,"high":2106,"low":1098,"close":1001,"change":211,"percent_change":211,"volume":2107,"transactions":9,"vwap":1001},"2025-08-25",26.61,26.84,4695400,{"date":2109,"open":2025,"high":1009,"low":2025,"close":1001,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1001},"2025-08-22",1.75,7,8319800,{"date":2114,"open":1444,"high":1214,"low":1527,"close":66,"change":568,"percent_change":2115,"volume":915,"transactions":9,"vwap":66},"2025-08-21",-0.87,{"date":2117,"open":2049,"high":2118,"low":2119,"close":2120,"change":313,"percent_change":1463,"volume":2121,"transactions":9,"vwap":2120},"2025-08-20",25.4,24.995,25.22,4545800,{"date":2123,"open":1167,"high":2124,"low":2025,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-08-19",26.22,25.28,-0.4,-1.56,6225500,{"date":2130,"open":2131,"high":2132,"low":2133,"close":1467,"change":152,"percent_change":837,"volume":2134,"transactions":9,"vwap":1467},"2025-08-18",25.38,25.92,25.23,4547200,{"date":2136,"open":2137,"high":1213,"low":2138,"close":1187,"change":554,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1187},"2025-08-15",25.54,25.27,-0.78,3748700,{"date":2142,"open":2143,"high":2144,"low":1527,"close":2145,"change":732,"percent_change":615,"volume":2146,"transactions":9,"vwap":2145},"2025-08-14",25.29,25.59,25.53,5457000,{"date":2148,"open":1462,"high":1167,"low":2149,"close":1998,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1998},"2025-08-13",24.4,1.1,4.46,7183300,{"date":2154,"open":2155,"high":2156,"low":2157,"close":1207,"change":580,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1207},"2025-08-12",24.28,24.73,23.96,2.67,7425500,{"date":2161,"open":2162,"high":2163,"low":2164,"close":1461,"change":380,"percent_change":451,"volume":2165,"transactions":9,"vwap":1461},"2025-08-11",24.040001,24.27,23.62,6020100,{"date":2167,"open":1542,"high":2168,"low":2169,"close":2162,"change":189,"percent_change":1018,"volume":2170,"transactions":9,"vwap":2162},"2025-08-08",24.745,23.899,7491300,{"date":2172,"open":2173,"high":2138,"low":2174,"close":1542,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1542},"2025-08-07",25.1,23.935,-0.74,-2.97,7392800,{"date":2179,"open":2180,"high":2181,"low":2073,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-08-06",25.040001,25.21,24.88,-0.29,-1.15,5908600,{"date":2187,"open":2188,"high":1154,"low":1067,"close":2189,"change":692,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-08-05",25.3,25.17,-0.75,6321600,{"date":2193,"open":2194,"high":1044,"low":2195,"close":2196,"change":782,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-08-04",25.79,25.255,25.36,-1.25,7038100,{"date":2200,"open":1089,"high":2201,"low":2202,"close":1467,"change":1429,"percent_change":2052,"volume":2203,"transactions":9,"vwap":1467},"2025-08-01",26.565,25.465,7823800,{"date":2205,"open":1132,"high":2206,"low":2207,"close":991,"change":883,"percent_change":2208,"volume":2209,"transactions":9,"vwap":991},"2025-07-31",27.66,26.435,-4.34,12612300,{"date":2211,"open":2212,"high":2213,"low":887,"close":905,"change":1361,"percent_change":1812,"volume":2214,"transactions":9,"vwap":905},"2025-07-30",28.43,29.33,11219800,{"date":2216,"open":2217,"high":2217,"low":2218,"close":788,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":788},"2025-07-29",29.39,28.17,-0.95,-3.23,9314000,{"date":2223,"open":2224,"high":429,"low":2225,"close":2226,"change":742,"percent_change":1614,"volume":2227,"transactions":9,"vwap":2226},"2025-07-28",29.535,29.040001,29.42,5937200,{"date":2229,"open":1146,"high":2230,"low":2231,"close":2232,"change":67,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-07-25",29.635,28.61,29.56,3.14,5786000,{"date":2236,"open":195,"high":539,"low":772,"close":2237,"change":883,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-07-24",28.66,-4.05,4141700,{"date":2241,"open":2242,"high":2243,"low":277,"close":515,"change":1045,"percent_change":859,"volume":2244,"transactions":9,"vwap":515},"2025-07-23",30.27,30.53,5061300,{"date":2246,"open":2247,"high":565,"low":2248,"close":457,"change":483,"percent_change":484,"volume":2249,"transactions":9,"vwap":457},"2025-07-22",29.786,28.925,4889200,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":813,"percent_change":2126,"volume":2256,"transactions":9,"vwap":2255},"2025-07-21",30.17,30.42,29.58,29.81,5253800,{"date":2258,"open":2259,"high":2260,"low":523,"close":532,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":532},"2025-07-18",30.66,30.96,-0.42,-1.38,4645200,{"date":2265,"open":429,"high":2266,"low":2267,"close":606,"change":152,"percent_change":2268,"volume":2269,"transactions":9,"vwap":606},"2025-07-17",31.059999,30.155,1.17,5594300,{"date":2271,"open":467,"high":2272,"low":2226,"close":439,"change":374,"percent_change":789,"volume":2273,"transactions":9,"vwap":439},"2025-07-16",30.46,3253600,{"date":2275,"open":2276,"high":2276,"low":2277,"close":634,"change":1246,"percent_change":2278,"volume":2279,"transactions":9,"vwap":634},"2025-07-15",31.02,29.775,-3.27,4102500,{"date":2281,"open":532,"high":2282,"low":244,"close":2283,"change":655,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-07-14",30.89,30.84,2.7,4139000,{"date":2287,"open":2288,"high":2289,"low":406,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-07-11",31.01,31.23,30.030001,-1.48,-4.7,5145000,{"date":2295,"open":244,"high":176,"low":703,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-07-10",31.51,1.92,6.49,7540600,{"date":2301,"open":460,"high":447,"low":660,"close":210,"change":1496,"percent_change":2302,"volume":2303,"transactions":9,"vwap":210},"2025-07-09",-1.27,3473200,{"date":2305,"open":209,"high":467,"low":2306,"close":516,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":516},"2025-07-08",29.0049992,0.55,1.87,3569700,{"date":2311,"open":718,"high":2312,"low":2313,"close":2226,"change":2183,"percent_change":1390,"volume":2314,"transactions":9,"vwap":2226},"2025-07-07",30.28,29.09,3952800,{"date":2316,"open":439,"high":431,"low":2254,"close":262,"change":264,"percent_change":590,"volume":2317,"transactions":9,"vwap":262},"2025-07-03",3295600,{"date":2319,"open":202,"high":605,"low":729,"close":244,"change":20,"percent_change":21,"volume":2320,"transactions":9,"vwap":244},"2025-07-02",7757900,{"date":2322,"open":781,"high":612,"low":2323,"close":201,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":201},"2025-07-01",28.37,1.22,4.3,8544100,{"date":2328,"open":773,"high":962,"low":2329,"close":896,"change":1614,"percent_change":1979,"volume":2330,"transactions":9,"vwap":896},"2025-06-30",28.14,4878400,{"date":2332,"open":2237,"high":2333,"low":950,"close":1146,"change":152,"percent_change":2334,"volume":2335,"transactions":9,"vwap":1146},"2025-06-27",28.9,1.23,6361100,{"date":2337,"open":897,"high":2338,"low":2339,"close":2340,"change":392,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-06-26",29.065001,28.4,28.51,-0.31,6263600,{"date":2344,"open":244,"high":16,"low":880,"close":897,"change":1246,"percent_change":2345,"volume":2346,"transactions":9,"vwap":897},"2025-06-25",-3.41,5067000,{"date":2348,"open":2349,"high":2255,"low":2349,"close":201,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":201},"2025-06-24",28.945,1.11,3.89,5734900,{"date":2354,"open":2355,"high":2356,"low":810,"close":924,"change":152,"percent_change":2357,"volume":2358,"transactions":9,"vwap":924},"2025-06-23",28.21,28.65,1.24,4817700,{"date":2360,"open":2361,"high":2362,"low":2363,"close":879,"change":127,"percent_change":1655,"volume":2364,"transactions":9,"vwap":879},"2025-06-20",28.3,28.76,27.785,7581800,{"date":2366,"open":2367,"high":2368,"low":1000,"close":979,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":979},"2025-06-18",26.33,27.778,1.3,4.91,6350900,{"date":2373,"open":1990,"high":1014,"low":2132,"close":2374,"change":2375,"percent_change":630,"volume":2376,"transactions":9,"vwap":2374},"2025-06-17",26.45,0.2,4224000,{"date":2378,"open":1990,"high":2379,"low":2380,"close":1000,"change":891,"percent_change":2284,"volume":2381,"transactions":9,"vwap":1000},"2025-06-16",26.71,25.86,6774400,{"date":2383,"open":1024,"high":1088,"low":2050,"close":1190,"change":600,"percent_change":2384,"volume":1938,"transactions":9,"vwap":1190},"2025-06-13",-6.41,{"date":2386,"open":874,"high":2387,"low":2388,"close":889,"change":2015,"percent_change":2389,"volume":2390,"transactions":9,"vwap":889},"2025-06-12",27.69,27.059999,-2.11,3631600,{"date":2392,"open":2393,"high":2393,"low":858,"close":797,"change":2394,"percent_change":1865,"volume":2395,"transactions":9,"vwap":797},"2025-06-11",28.53,-0.365,4628600,{"date":2397,"open":1116,"high":2398,"low":1009,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-06-10",28.28,28.265,1.525,5.7,5636500,{"date":2404,"open":2020,"high":2405,"low":2406,"close":2407,"change":102,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-06-09",26.855,26.049999,26.74,3.93,5883900,{"date":2411,"open":2019,"high":2412,"low":843,"close":1066,"change":21,"percent_change":468,"volume":2413,"transactions":9,"vwap":1066},"2025-06-06",26.23,2874700,{"date":2415,"open":1213,"high":2416,"low":2417,"close":2045,"change":859,"percent_change":1076,"volume":2418,"transactions":9,"vwap":2045},"2025-06-05",26.1,25.545,4178800,{"date":2420,"open":1098,"high":1051,"low":2421,"close":1213,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":1213},"2025-06-04",25.725,-0.57,-2.15,5731900,{"date":2426,"open":2427,"high":844,"low":2428,"close":2429,"change":836,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-06-03",26.02,25.695,26.47,1.42,4923400,{"date":2433,"open":1038,"high":1038,"low":1190,"close":2416,"change":2139,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2416},"2025-06-02",-2.9,6964600,{"date":2437,"open":1058,"high":1937,"low":2438,"close":1009,"change":1447,"percent_change":2439,"volume":2440,"transactions":9,"vwap":1009},"2025-05-30",26.685,-1.43,5335900,{"date":2442,"open":936,"high":857,"low":1058,"close":1937,"change":568,"percent_change":1873,"volume":2443,"transactions":9,"vwap":1937},"2025-05-29",4628000,{"date":2445,"open":888,"high":2446,"low":938,"close":951,"change":1531,"percent_change":2447,"volume":2448,"transactions":9,"vwap":951},"2025-05-28",28.24,-2.69,4409600,{"date":2450,"open":781,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-05-27",28.54,27.774,28.25,0.56,2.02,4989300,{"date":2458,"open":2459,"high":2460,"low":2388,"close":2387,"change":500,"percent_change":822,"volume":2461,"transactions":9,"vwap":2387},"2025-05-23",27.1,27.928,4038400,{"date":2463,"open":1141,"high":2218,"low":1116,"close":1966,"change":392,"percent_change":782,"volume":2464,"transactions":9,"vwap":1966},"2025-05-22",4640600,{"date":2466,"open":2467,"high":668,"low":956,"close":857,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":857},"2025-05-21",29.030001,-1.45,-4.93,5613000,{"date":2472,"open":2226,"high":222,"low":2473,"close":2474,"change":490,"percent_change":491,"volume":2475,"transactions":9,"vwap":2474},"2025-05-20",29.025,29.41,3489700,{"date":2477,"open":431,"high":467,"low":2478,"close":209,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":209},"2025-05-19",29.425,-1.13,-3.68,3190100,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":468,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-05-16",30.43,30.765,30.21,30.7,1.29,3450400,{"date":2491,"open":622,"high":2492,"low":2493,"close":2494,"change":1496,"percent_change":2021,"volume":2495,"transactions":9,"vwap":2494},"2025-05-15",30.51,29.765,30.31,3731300,{"date":2497,"open":573,"high":2498,"low":2499,"close":2500,"change":374,"percent_change":2454,"volume":2501,"transactions":9,"vwap":2500},"2025-05-14",30.72,30.165,30.69,4122100,{"date":2503,"open":2504,"high":2505,"low":237,"close":2506,"change":719,"percent_change":1789,"volume":2507,"transactions":9,"vwap":2506},"2025-05-13",30.025,30.585,30.52,4460600,{"date":2509,"open":2510,"high":2511,"low":18,"close":419,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":419},"2025-05-12",29.983,30.67,2.05,7.31,6864300,{"date":2516,"open":786,"high":1147,"low":1109,"close":932,"change":2375,"percent_change":2517,"volume":2518,"transactions":9,"vwap":932},"2025-05-09",0.72,3019200,{"date":2520,"open":2521,"high":2339,"low":1001,"close":918,"change":159,"percent_change":2522,"volume":2523,"transactions":9,"vwap":918},"2025-05-08",27.53,2.73,4489900,{"date":2525,"open":1058,"high":2526,"low":1096,"close":2527,"change":590,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-05-07",27.42,27.09,0.89,5183700,{"date":2531,"open":1023,"high":978,"low":2532,"close":1024,"change":1487,"percent_change":2533,"volume":2534,"transactions":9,"vwap":1024},"2025-05-06",26.715,-2.79,4587800,{"date":2536,"open":805,"high":2537,"low":1937,"close":821,"change":500,"percent_change":822,"volume":2538,"transactions":9,"vwap":821},"2025-05-05",28.405,5678900,{"date":2540,"open":2541,"high":2329,"low":889,"close":818,"change":2542,"percent_change":1849,"volume":2543,"transactions":9,"vwap":818},"2025-05-02",27.74,0.6,4963400,{"date":2545,"open":812,"high":2546,"low":985,"close":1023,"change":483,"percent_change":1623,"volume":2547,"transactions":9,"vwap":1023},"2025-05-01",28.025,7049400,{"date":2549,"open":779,"high":2550,"low":2551,"close":2388,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2388},"2025-04-30",28.73,26.718,-0.93,-3.32,8719200,{"date":2556,"open":786,"high":864,"low":2557,"close":2558,"change":290,"percent_change":433,"volume":2559,"transactions":9,"vwap":2558},"2025-04-29",27.08,27.99,8827300,{"date":2561,"open":2562,"high":2563,"low":819,"close":1142,"change":1496,"percent_change":2564,"volume":2565,"transactions":9,"vwap":1142},"2025-04-28",28.44,28.87,-1.34,4231200,{"date":2567,"open":2568,"high":2569,"low":1109,"close":2562,"change":798,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2562},"2025-04-25",27.6,28.71,4.67,5507800,{"date":2573,"open":844,"high":858,"low":2013,"close":2574,"change":1053,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2574},"2025-04-24",27.17,1.68,7549600,{"date":2578,"open":2541,"high":2579,"low":2580,"close":1096,"change":188,"percent_change":412,"volume":2581,"transactions":9,"vwap":1096},"2025-04-23",28.63,26.485,7504700,{"date":180,"open":2196,"high":1088,"low":2196,"close":1001,"change":1339,"percent_change":2583,"volume":2584,"transactions":9,"vwap":1001},5.48,11281000]