[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PENN":3,"homepage-market-summary":31,"stock-historical-PENN":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PENN","2026-10-07",{"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},"PENN Entertainment, Inc. Common Stock","Nasdaq",null,"HOTELS & MOTELS","Penn Entertainment's origins date back to its 1972 racetrack opening in Pennsylvania. Today, Penn operates 42 properties across 20 states and 12 brands, including Hollywood Casino and Ameristar. Land-based casinos represented 81% of total sales in 2025; 19% was from the interactive segment, which includes sports, i-gaming, and media revenue. The retail portfolio generates low-30s EBITDAR margins and helps position the company to obtain licenses for the digital wagering markets. Additionally, Penn's media asset, theScore, provides access to sports betting\u002Fi-gaming technology and clientele, helping it form a leading digital position.","23,441","Wyomissing, PA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},15.72,15.82,15.9,15.475,15.91,-0.19,-1.19,2766432.590904,32872,15.675,22.36,11.65,3712636.0224346695,38,8145,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},3746662,1367531641.631102,-2.66,"2025-04-25",[183,184,194,205,216,227,237,247,257,265,275,286,296,306,316,325,336,347,358,367,376,386,396,406,417,428,437,448,458,469,478,488,499,510,519,528,538,549,557,566,576,587,596,605,616,627,636,647,657,668,678,689,699,709,718,728,736,746,753,759,768,773,780,787,792,800,808,816,825,832,838,845,852,859,865,871,877,884,890,896,902,908,915,920,927,931,939,945,952,958,964,971,979,986,994,1002,1010,1016,1022,1029,1036,1041,1048,1054,1060,1068,1074,1080,1086,1093,1099,1105,1111,1117,1124,1128,1136,1142,1149,1154,1163,1170,1178,1185,1193,1198,1204,1209,1217,1226,1233,1239,1246,1254,1261,1269,1276,1283,1291,1298,1305,1313,1320,1327,1331,1336,1344,1351,1357,1363,1368,1376,1382,1389,1395,1401,1408,1416,1425,1433,1440,1449,1456,1464,1473,1479,1487,1492,1500,1506,1513,1519,1526,1533,1539,1546,1553,1559,1563,1568,1574,1580,1584,1591,1596,1600,1605,1609,1615,1621,1626,1632,1636,1639,1644,1648,1653,1656,1660,1664,1667,1672,1678,1683,1687,1691,1698,1705,1710,1713,1716,1721,1726,1730,1734,1740,1745,1750,1754,1757,1762,1766,1770,1774,1779,1783,1788,1793,1799,1803,1808,1816,1823,1827,1832,1837,1844,1851,1859,1865,1872,1877,1882,1886,1891,1895,1899,1907,1913,1917,1920,1926,1932,1939,1945,1951,1956,1963,1967,1973,1977,1982,1989,1994,2000,2007,2011,2017,2023,2029,2035,2040,2046,2053,2061,2066,2070,2074,2078,2082,2089,2094,2098,2103,2109,2114,2119,2126,2132,2139,2143,2147,2153,2157,2161,2166,2171,2177,2180,2186,2192,2196,2201,2205,2210,2216,2221,2226,2232,2237,2240,2245,2249,2255,2260,2263,2266,2272,2277,2280,2285,2292,2295,2299,2304,2307,2310,2313,2318,2322,2328,2332,2336,2341,2344,2349,2355,2360,2364,2368,2370,2375,2378,2384,2390,2393,2398,2402,2407,2413,2418,2421,2426,2431,2437,2441,2445,2448,2453,2457,2461,2465,2469,2473,2477],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",15.86,16.04,15.58,0.81,5.36,3552159.254845,35552,15.8297,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",14.8,15.32,14.69,15.1,0.33,2.23,2924649.907972,29932,15.1243,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",14.75,15.035,14.345,14.77,0.25,1.72,4201807.407788,41085,14.7786,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",14.68,14.84,14.13,14.52,-0.13,-0.89,5049712.681422,39885,14.4744,{"date":228,"open":229,"high":199,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",14.72,14.54,14.65,0.04,0.27,3242352.237773,30711,14.7573,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",15.33,14.39,14.61,-0.63,-4.13,5246162.896927,42067,14.6877,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",15.65,15.2,15.24,-0.41,-2.62,2203146.610422,25517,15.2983,{"date":258,"open":259,"high":18,"low":260,"close":249,"change":261,"percent_change":112,"volume":262,"transactions":263,"vwap":264},"2026-09-25",15.42,15.405,0.16,3032913.823496,37362,15.617,{"date":266,"open":259,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",15.555,14.795,15.49,-0.07,-0.45,4430014.981063,45322,15.2275,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",15.76,15.885,15.54,15.56,-0.34,-2.14,2332307.815642,27831,15.6434,{"date":287,"open":288,"high":289,"low":290,"close":18,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",16.4,16.93,15.83,-0.23,-1.43,3303395.009811,38138,16.1283,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":117,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",16.41,16.59,16.035,16.13,-1.95,3259292.947486,32096,16.2649,{"date":307,"open":308,"high":309,"low":298,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",17.22,17.39,16.45,-1.01,-5.78,5341974.150125,32977,16.595,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":291,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",17.85,17.385,17.46,-1.3,2158698.579962,23856,17.5278,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",17.71,17.84,17.415,17.69,-0.05,-0.28,2609827.798923,31058,17.6474,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",17.96,18.035,17.605,17.74,-0.26,-1.44,2497143.221519,33344,17.8192,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",17.82,18.05,17.52,18,0.18,1.01,2938401.663222,35079,17.8576,{"date":359,"open":309,"high":360,"low":361,"close":349,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",17.88,17.11,0.71,4.15,4090852.888872,35322,17.6876,{"date":368,"open":369,"high":370,"low":371,"close":361,"change":372,"percent_change":151,"volume":373,"transactions":374,"vwap":375},"2026-09-10",16.99,17.215,16.805,-0.06,2626919.244506,27478,17.023,{"date":377,"open":289,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",17.72,16.84,17.17,0.22,1.3,4457927.392971,47120,17.25,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":122,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",16.94,17.115,16.749,16.95,-0.7,2328116.341206,29225,16.9466,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":222,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",17.14,17.4525,17.015,17.07,-0.76,2210878.646473,29837,17.1414,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-03",17.05,17.305,16.845,17.2,0.31,1.84,2114691.519707,27147,17.1497,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-02",16.525,17.18,16.46,16.89,0.49,2.99,2314315.860184,25982,16.937,{"date":429,"open":430,"high":430,"low":431,"close":288,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-01",16.77,16.235,-0.31,-1.86,3535347.024817,40130,16.3886,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-31",17.31,17.445,16.62,16.71,-0.65,-3.74,2443408.931489,31324,16.8647,{"date":449,"open":450,"high":451,"low":370,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-28",17.41,17.855,17.36,0.03,0.17,2246763.676992,25544,17.4651,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-27",17.8,17.8295,17.29,17.33,-0.52,-2.91,1958865.167236,25447,17.4325,{"date":470,"open":341,"high":471,"low":472,"close":318,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-26",17.97,17.205,0.1,0.56,3416773.035448,37402,17.676,{"date":479,"open":480,"high":481,"low":341,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-25",18.4,18.505,17.75,-0.51,-2.79,1885554.530353,30563,18.0253,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-24",18.66,18.765,18.195,18.26,-0.385,-2.06,2005702.842037,31272,18.334,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-21",18.54,18.88,18.411,18.645,0.205,1.11,1903067.58865,26280,18.6446,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":122,"percent_change":443,"volume":516,"transactions":517,"vwap":518},"2026-08-20",18.45,18.63,18.205,18.44,2058750.75675,27216,18.4457,{"date":520,"open":521,"high":491,"low":522,"close":523,"change":233,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-19",18.46,18.23,18.56,1.48,1967529.655187,26388,18.5433,{"date":529,"open":530,"high":531,"low":493,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-18",18.67,18.72,18.29,-0.36,-1.93,2185053.589778,29898,18.4379,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-17",18.79,19.215,18.43,18.65,-0.14,-0.75,2753223.281194,36839,18.7152,{"date":550,"open":551,"high":552,"low":553,"close":540,"change":372,"percent_change":117,"volume":554,"transactions":555,"vwap":556},"2026-08-14",18.83,19.05,18.69,1826156.443373,28166,18.8342,{"date":558,"open":559,"high":560,"low":530,"close":561,"change":117,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-13",19.15,19.2,18.85,-1.67,2776288.553974,31716,18.8286,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":232,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-12",19.04,19.4,18.731,19.17,0.21,3186698.283855,42981,19.2025,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-11",19.01,19.33,18.89,19.13,0.28,1.49,3170704.246824,45401,19.1395,{"date":588,"open":589,"high":589,"low":590,"close":561,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-10",20.02,18.82,-1.33,-6.59,3188667.052335,45649,19.2174,{"date":597,"open":598,"high":599,"low":600,"close":598,"change":601,"percent_change":211,"volume":602,"transactions":603,"vwap":604},"2026-08-07",20.18,20.59,19.815,0.05,2492822.072421,34559,20.2112,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-06",20.01,20.58,19.1552,20.13,0.51,2.6,3679999.049601,52794,20.1093,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-05",20.04,20.16,19.47,19.62,-0.42,-2.1,2773434.926978,37829,19.7293,{"date":628,"open":607,"high":629,"low":630,"close":618,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-04",20.445,19.81,0.06,0.3,2101072.383984,30950,20.0676,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-03",20.54,20.69,19.92,19.98,-0.55,-2.68,3115335.295715,43179,20.1352,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":72,"volume":654,"transactions":655,"vwap":656},"2026-07-31",20.6,20.77,20.215,20.53,0.015,2676606.823555,33810,20.5381,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-30",21.07,21.13,20.49,20.515,-0.685,-3.23,2908069.705629,40918,20.6713,{"date":669,"open":670,"high":671,"low":670,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-29",20.96,21.44,21.2,0.12,0.57,2187135.969902,32533,21.1475,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-28",21.24,21.36,20.915,21.08,-0.1,-0.47,1889970.773853,30557,21.1488,{"date":690,"open":691,"high":692,"low":691,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-27",20.63,21.27,21.18,0.7,3.42,2120987.304145,29365,21.1288,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":572,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-24",20.5,20.98,20.22,20.48,1.04,2556797.876215,33415,20.6023,{"date":710,"open":711,"high":711,"low":712,"close":713,"change":53,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-23",21.305,20.24,20.27,-3.15,3667472.584043,42205,20.4459,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":102,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-22",21.23,21.35,20.83,20.93,-1.41,1961493.583094,28146,20.9726,{"date":729,"open":681,"high":730,"low":731,"close":720,"change":732,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-21",21.65,21.1545,0,2672066.054094,32670,21.3043,{"date":737,"open":738,"high":739,"low":740,"close":720,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-20",20.88,21.6,20.55,0.66,3.21,2480127.09436,33798,21.3039,{"date":747,"open":748,"high":680,"low":749,"close":750,"change":392,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-07-17",21.22,20.52,20.57,-3.29,2290900,{"date":754,"open":755,"high":756,"low":738,"close":692,"change":757,"percent_change":362,"volume":758,"transactions":9,"vwap":692},"2026-07-16",21.21,21.72,0.15,3131600,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-15",20.51,21.15,20.38,21.12,0.94,4.66,3018100,{"date":769,"open":763,"high":638,"low":770,"close":598,"change":102,"percent_change":771,"volume":772,"transactions":9,"vwap":598},"2026-07-14",19.8,-1.46,2763500,{"date":774,"open":775,"high":776,"low":777,"close":704,"change":673,"percent_change":778,"volume":779,"transactions":9,"vwap":704},"2026-07-13",20.36,20.81,20.3,0.59,2614600,{"date":781,"open":782,"high":660,"low":783,"close":775,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":775},"2026-07-10",20.7,20.28,-0.33,-1.59,1899600,{"date":788,"open":652,"high":659,"low":789,"close":639,"change":674,"percent_change":790,"volume":791,"transactions":9,"vwap":639},"2026-07-09",20.33,2.83,2634600,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":53,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-07-08",20.79,20.97,20.049999,20.12,-3.18,4995900,{"date":801,"open":802,"high":803,"low":761,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-07",21,21.37,20.78,-0.37,-1.75,3195100,{"date":809,"open":810,"high":811,"low":812,"close":762,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":762},"2026-07-06",21.87,22.01,20.9,-0.87,-3.95,3495700,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-02",21.49,22.09,21.45,22.02,0.53,2.47,2350800,{"date":826,"open":827,"high":828,"low":671,"close":818,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":818},"2026-07-01",21.53,21.84,0.13,0.61,2559500,{"date":833,"open":828,"high":834,"low":835,"close":681,"change":392,"percent_change":836,"volume":837,"transactions":9,"vwap":681},"2026-06-30",21.89,21.11,-3.17,3227100,{"date":839,"open":840,"high":841,"low":756,"close":842,"change":353,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-29",21.88,22.35,22.059999,0.82,3209400,{"date":846,"open":847,"high":848,"low":692,"close":840,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":840},"2026-06-26",21.57,22.12,0.79,3.75,19777000,{"date":853,"open":794,"high":854,"low":855,"close":856,"change":362,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-25",21.8,20.74,21.09,3.48,3941500,{"date":860,"open":701,"high":861,"low":862,"close":763,"change":122,"percent_change":863,"volume":864,"transactions":9,"vwap":763},"2026-06-24",20.86,19.94,-0.59,3662700,{"date":866,"open":782,"high":867,"low":868,"close":701,"change":784,"percent_change":869,"volume":870,"transactions":9,"vwap":701},"2026-06-23",21.059999,20.44,-1.58,2823100,{"date":872,"open":873,"high":810,"low":874,"close":722,"change":685,"percent_change":875,"volume":876,"transactions":9,"vwap":722},"2026-06-22",21.16,20.73,-2.21,2674600,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":72,"percent_change":200,"volume":883,"transactions":9,"vwap":882},"2026-06-18",21.43,21.56,20.92,21.3,4689700,{"date":885,"open":886,"high":819,"low":887,"close":720,"change":888,"percent_change":95,"volume":889,"transactions":9,"vwap":720},"2026-06-17",22.07,21.1,-0.64,3066200,{"date":891,"open":892,"high":26,"low":893,"close":810,"change":453,"percent_change":894,"volume":895,"transactions":9,"vwap":810},"2026-06-16",21.83,21.64,0.14,2469600,{"date":897,"open":828,"high":898,"low":899,"close":828,"change":261,"percent_change":900,"volume":901,"transactions":9,"vwap":828},"2026-06-15",22.17,21.62,0.74,3028700,{"date":903,"open":764,"high":904,"low":764,"close":905,"change":73,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-12",21.94,21.68,2.22,2666400,{"date":909,"open":910,"high":911,"low":912,"close":755,"change":158,"percent_change":913,"volume":914,"transactions":9,"vwap":755},"2026-06-11",21.41,21.92,20.85,-1.12,3344200,{"date":916,"open":868,"high":739,"low":777,"close":820,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":820},"2026-06-10",1.13,5.56,6139900,{"date":921,"open":922,"high":775,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-09",19.18,20.32,1.15,6,3878800,{"date":928,"open":581,"high":929,"low":540,"close":571,"change":372,"percent_change":432,"volume":930,"transactions":9,"vwap":571},"2026-06-08",19.3,2527400,{"date":932,"open":933,"high":934,"low":560,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-05",19.83,20,19.23,-0.4,-2.04,2982200,{"date":940,"open":941,"high":770,"low":942,"close":943,"change":146,"percent_change":684,"volume":944,"transactions":9,"vwap":943},"2026-06-04",19.68,19.46,19.63,2060800,{"date":946,"open":607,"high":947,"low":621,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-03",20.1,19.65,-0.46,-2.29,3235800,{"date":953,"open":954,"high":955,"low":770,"close":956,"change":222,"percent_change":888,"volume":957,"transactions":9,"vwap":956},"2026-06-02",20.14,20.42,20.11,4236800,{"date":959,"open":960,"high":608,"low":960,"close":712,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":712},"2026-06-01",19.02,1.41,7.49,5617600,{"date":965,"open":966,"high":967,"low":540,"close":551,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":551},"2026-05-29",19.48,19.55,-0.61,-3.14,4056800,{"date":972,"open":561,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-28",19.76,18.71,19.44,0.35,1.83,5787900,{"date":980,"open":420,"high":981,"low":420,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-27",19.11,19.09,2.03,11.9,6648900,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":353,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-26",16.9,17.15,16.65,17.059999,1.07,3651000,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":353,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-22",16.73,17.1,16.63,16.88,1.08,3204100,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":822,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-21",15.99,16.92,15.89,16.7,3.28,2999100,{"date":1011,"open":1012,"high":1013,"low":1006,"close":1014,"change":601,"percent_change":412,"volume":1015,"transactions":9,"vwap":1014},"2026-05-20",16.2,16.27,16.17,2278100,{"date":1017,"open":1018,"high":990,"low":1019,"close":1020,"change":533,"percent_change":132,"volume":1021,"transactions":9,"vwap":1020},"2026-05-19",16.51,16.049999,16.12,2331400,{"date":1023,"open":1024,"high":999,"low":1025,"close":1026,"change":582,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-18",16.47,16.34,16.48,1.73,2848700,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1012,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1012},"2026-05-15",15.61,16.33,0.37,2.34,2999400,{"date":1037,"open":1038,"high":1032,"low":1039,"close":290,"change":732,"percent_change":732,"volume":1040,"transactions":9,"vwap":290},"2026-05-14",15.98,15.71,2460200,{"date":1042,"open":1043,"high":1044,"low":1045,"close":290,"change":673,"percent_change":1046,"volume":1047,"transactions":9,"vwap":290},"2026-05-13",15.64,16.15,15.5,0.76,2851700,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1039,"change":291,"percent_change":343,"volume":1053,"transactions":9,"vwap":1039},"2026-05-12",15.94,16.37,15.66,2795600,{"date":1055,"open":299,"high":299,"low":1056,"close":1050,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1050},"2026-05-11",15.87,-0.8,-4.78,2782800,{"date":1061,"open":999,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-08",17,16.52,16.74,-0.03,-0.18,2200200,{"date":1069,"open":442,"high":1070,"low":1071,"close":430,"change":1072,"percent_change":673,"volume":1073,"transactions":9,"vwap":430},"2026-05-07",17.01,16.56,0.02,2638100,{"date":1075,"open":462,"high":452,"low":1076,"close":1077,"change":151,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-06",16.69,16.75,-2.05,3331100,{"date":1081,"open":1082,"high":1083,"low":1026,"close":997,"change":412,"percent_change":1084,"volume":1085,"transactions":9,"vwap":997},"2026-05-05",16.78,17.12,1.85,2687800,{"date":1087,"open":398,"high":1088,"low":1089,"close":1090,"change":107,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-04",17.32,16.66,16.79,-2.78,3141300,{"date":1094,"open":1095,"high":352,"low":398,"close":1096,"change":21,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-05-01",17.57,17.27,-1.09,4547300,{"date":1100,"open":318,"high":1101,"low":1102,"close":320,"change":533,"percent_change":1103,"volume":1104,"transactions":9,"vwap":320},"2026-04-30",18.030001,17.42,-2.02,6102100,{"date":1106,"open":352,"high":1107,"low":1108,"close":349,"change":1066,"percent_change":1109,"volume":1110,"transactions":9,"vwap":349},"2026-04-29",18.18,17.6,-1,3938400,{"date":1112,"open":482,"high":1113,"low":1114,"close":352,"change":454,"percent_change":1115,"volume":1116,"transactions":9,"vwap":352},"2026-04-28",18.25,17.63,0.95,3948700,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":778,"percent_change":695,"volume":1123,"transactions":9,"vwap":1122},"2026-04-27",17.23,18.07,17.21,17.83,5335800,{"date":1125,"open":1119,"high":450,"low":1025,"close":1126,"change":146,"percent_change":122,"volume":1127,"transactions":9,"vwap":1126},"2026-04-24",17.24,7882200,{"date":1129,"open":1045,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-23",17.28,15.16,17.26,2.49,16.86,11322200,{"date":1137,"open":1052,"high":1138,"low":1139,"close":210,"change":392,"percent_change":1140,"volume":1141,"transactions":9,"vwap":210},"2026-04-22",15.84,14.64,-4.52,7469400,{"date":1143,"open":1056,"high":1144,"low":1145,"close":1146,"change":805,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-04-21",15.92,15.03,15.47,-2.34,4958400,{"date":1150,"open":1031,"high":1151,"low":197,"close":1138,"change":1152,"percent_change":372,"volume":1153,"transactions":9,"vwap":1138},"2026-04-20",15.96,-0.01,3740800,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-17",16.19,16.43,15.73,15.85,-0.29,-1.8,3539700,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":829,"percent_change":189,"volume":1169,"transactions":9,"vwap":1168},"2026-04-16",16.26,16.49,15.95,16.14,3345600,{"date":1171,"open":1172,"high":1173,"low":16,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-15",15.77,16.29,16.01,0.4,2.56,2917900,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1031,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1031},"2026-04-14",15.4,15.81,0.32,2.09,3299400,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":232,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-13",15.14,15.46,14.96,15.29,0.26,2896300,{"date":1194,"open":1158,"high":17,"low":1195,"close":1196,"change":252,"percent_change":253,"volume":1197,"transactions":9,"vwap":1196},"2026-04-10",15.15,15.25,2325800,{"date":1199,"open":1200,"high":1039,"low":1201,"close":1052,"change":200,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1052},"2026-04-09",15.22,15.06,2.15,2538400,{"date":1205,"open":1206,"high":16,"low":250,"close":239,"change":582,"percent_change":1207,"volume":1208,"transactions":9,"vwap":239},"2026-04-08",15.55,1.86,4466300,{"date":1210,"open":1211,"high":1212,"low":241,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-07",14.62,15.31,15.05,0.39,2.66,3342200,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-06",14.67,14.76,14.28,14.66,-0.11,-0.74,2949200,{"date":1227,"open":1228,"high":1229,"low":1230,"close":210,"change":291,"percent_change":1231,"volume":1232,"transactions":9,"vwap":210},"2026-04-02",14.73,14.79,14.16,-1.53,2741200,{"date":1234,"open":1195,"high":1196,"low":1235,"close":1236,"change":1065,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-01",14.9,15,-0.2,3512800,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1145,"change":705,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1145},"2026-03-31",14.27,15.27,14.04,7.43,7440200,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":381,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-30",13.74,14.1,13.65,13.99,1.6,2303000,{"date":1255,"open":1256,"high":1257,"low":1250,"close":1258,"change":1057,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-27",14.43,14.55,13.77,-5.49,3503700,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":968,"volume":1268,"transactions":9,"vwap":1266},"2026-03-26",14.51,14.97,14.42,14.57,-0.09,2457800,{"date":1270,"open":1266,"high":1271,"low":1272,"close":1222,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1222},"2026-03-25",14.71,14.22,0.19,1.31,2105200,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":453,"percent_change":572,"volume":1282,"transactions":9,"vwap":1281},"2026-03-24",14.37,14.59,14.29,14.47,3653400,{"date":1284,"open":1285,"high":1229,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-23",14.18,14.03,14.44,0.77,5.63,4191600,{"date":1292,"open":1221,"high":230,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-20",13.59,13.67,-0.49,-3.46,5488200,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1230,"change":1182,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1230},"2026-03-19",13.63,14.3,13.6,2.31,4126800,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":222,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-18",13.87,14.14,13.81,13.84,-0.93,2804500,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1152,"percent_change":270,"volume":1319,"transactions":9,"vwap":1318},"2026-03-17",14.12,14.53,13.92,13.97,2992400,{"date":1321,"open":1322,"high":1323,"low":1317,"close":1324,"change":784,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-16",14.46,14.48,13.98,-2.31,3677900,{"date":1328,"open":207,"high":1236,"low":1301,"close":1329,"change":39,"percent_change":137,"volume":1330,"transactions":9,"vwap":1329},"2026-03-13",14.31,3346100,{"date":1332,"open":196,"high":1333,"low":1334,"close":1316,"change":281,"percent_change":950,"volume":1335,"transactions":9,"vwap":1316},"2026-03-12",15.02,14.45,3345700,{"date":1337,"open":230,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-11",14.92,13.91,14.87,0.54,3.77,5514500,{"date":1345,"open":1346,"high":229,"low":1347,"close":1348,"change":805,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-03-10",14.6,14.15,14.33,-2.52,5076900,{"date":1352,"open":1285,"high":1235,"low":1353,"close":1354,"change":631,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-09",13.68,14.7,0.41,4475800,{"date":1358,"open":1196,"high":1196,"low":1359,"close":1139,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1139},"2026-03-06",14.49,-0.83,-5.37,4465500,{"date":1364,"open":188,"high":1365,"low":250,"close":1146,"change":1366,"percent_change":1274,"volume":1367,"transactions":9,"vwap":1146},"2026-03-05",15.8,0.2,5350200,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1242,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1242},"2026-03-04",15.28,15.53,14.83,0.34,2.28,4277000,{"date":1377,"open":1340,"high":197,"low":1378,"close":1379,"change":1380,"percent_change":1341,"volume":1381,"transactions":9,"vwap":1379},"2026-03-03",14.01,14.93,0.08,5137900,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1386,"change":82,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-03-02",15.39,14.63,14.85,-5.05,4489100,{"date":1390,"open":1391,"high":1392,"low":221,"close":1043,"change":175,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1043},"2026-02-27",14.56,15.69,6.83,12748000,{"date":1396,"open":1397,"high":1354,"low":1398,"close":1139,"change":1399,"percent_change":1077,"volume":1400,"transactions":9,"vwap":1139},"2026-02-26",13.51,13.26,2.1,14644800,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1405,"change":1066,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-02-25",12.82,12.25,12.54,-1.42,3663500,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-02-24",12.09,12.79,12.72,0.55,4.52,3888500,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-02-23",12.93,12.95,11.89,12.17,-0.85,-6.53,5462400,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":432,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-02-20",13.18,13.37,12.81,13.02,-2.33,2330800,{"date":1434,"open":1435,"high":1436,"low":1411,"close":1437,"change":1273,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-02-19",13.01,13.42,13.33,1.45,3795500,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-18",12.24,13.38,12.11,13.14,1.09,9.05,5579100,{"date":1450,"open":1451,"high":1452,"low":27,"close":1453,"change":1454,"percent_change":823,"volume":1455,"transactions":9,"vwap":1453},"2026-02-17",11.8,12.15,12.05,0.29,3993700,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":443,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-02-13",12.34,12.35,11.66,11.76,-5.24,5543700,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-12",13.39,13.45,12.1,12.41,-0.95,-7.11,4250300,{"date":1474,"open":1307,"high":1251,"low":1475,"close":1476,"change":464,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-02-11",13.32,13.36,-3.75,3201200,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":582,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-02-10",13.72,14,13.52,13.88,2.06,3135500,{"date":1488,"open":1489,"high":1294,"low":1427,"close":1302,"change":1273,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1302},"2026-02-09",13.31,1.42,3841000,{"date":1493,"open":1494,"high":1483,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-06",12.39,12.26,13.41,1.02,8.23,6754200,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1494,"change":443,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1494},"2026-02-05",12.96,12.19,-4.98,7382300,{"date":1507,"open":1429,"high":1508,"low":1509,"close":1510,"change":1341,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-02-04",13.54,12.7,13.04,4.32,5278300,{"date":1514,"open":1515,"high":1516,"low":1495,"close":1517,"change":684,"percent_change":82,"volume":1518,"transactions":9,"vwap":1517},"2026-02-03",12.51,12.89,12.5,3529700,{"date":1520,"open":1521,"high":1418,"low":1522,"close":1523,"change":158,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-02-02",12.73,12.55,12.6,-1.87,2598300,{"date":1527,"open":1528,"high":1445,"low":1529,"close":1530,"change":432,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-01-30",13.05,12.67,12.84,-2.36,4399700,{"date":1534,"open":1535,"high":1436,"low":1536,"close":1537,"change":684,"percent_change":545,"volume":1538,"transactions":9,"vwap":1537},"2026-01-29",13.16,13.08,13.15,3892900,{"date":1540,"open":1541,"high":1542,"low":1536,"close":1543,"change":1295,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-01-28",13.9,13.94,13.25,-3.57,5857400,{"date":1547,"open":1548,"high":220,"low":1549,"close":1248,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1248},"2026-01-27",14.07,13.62,-0.39,-2.76,2965000,{"date":1554,"open":1555,"high":1281,"low":1556,"close":220,"change":544,"percent_change":1557,"volume":1558,"transactions":9,"vwap":220},"2026-01-26",14.24,14.08,-0.98,2955300,{"date":1560,"open":1334,"high":1340,"low":1318,"close":1241,"change":342,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1241},"2026-01-23",-1.79,3986800,{"date":1564,"open":1548,"high":1372,"low":1378,"close":1316,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1316},"2026-01-22",0.58,4.16,6233800,{"date":1569,"open":1570,"high":1482,"low":1571,"close":1572,"change":381,"percent_change":1252,"volume":1573,"transactions":9,"vwap":1572},"2026-01-21",13.71,13.43,13.95,4392600,{"date":1575,"open":1251,"high":1241,"low":1300,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-01-20",13.73,-0.56,-3.92,3974400,{"date":1581,"open":221,"high":241,"low":1230,"close":1280,"change":1160,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1280},"2026-01-16",-1.99,3322800,{"date":1585,"open":1586,"high":1587,"low":1248,"close":1588,"change":900,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-01-15",13.79,14.99,14.58,5.35,8328700,{"date":1592,"open":1549,"high":1593,"low":1594,"close":1310,"change":732,"percent_change":732,"volume":1595,"transactions":9,"vwap":1310},"2026-01-14",13.86,13.44,5071700,{"date":1597,"open":1308,"high":1272,"low":1248,"close":1310,"change":533,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1310},"2026-01-13",-2.54,3179800,{"date":1601,"open":1241,"high":207,"low":1602,"close":1603,"change":291,"percent_change":785,"volume":1604,"transactions":9,"vwap":1603},"2026-01-12",14.02,14.2,3605700,{"date":1606,"open":1588,"high":1607,"low":1249,"close":1256,"change":732,"percent_change":732,"volume":1608,"transactions":9,"vwap":1256},"2026-01-09",14.86,4129800,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1256,"change":830,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1256},"2026-01-08",13.82,14.91,4.41,5094300,{"date":1616,"open":1612,"high":1587,"low":1617,"close":1611,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1611},"2026-01-07",13.8,-0.99,-6.68,3852400,{"date":1622,"open":1187,"high":1623,"low":1229,"close":1624,"change":784,"percent_change":132,"volume":1625,"transactions":9,"vwap":1624},"2026-01-06",15.3,14.81,2770200,{"date":1627,"open":1628,"high":1629,"low":1624,"close":1187,"change":1454,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1187},"2026-01-05",14.82,15.48,1.95,3125600,{"date":1633,"open":219,"high":1264,"low":240,"close":1386,"change":473,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1386},"2026-01-02",0.68,2533300,{"date":1637,"open":207,"high":1340,"low":1139,"close":207,"change":1065,"percent_change":1237,"volume":1638,"transactions":9,"vwap":207},"2025-12-31",2170700,{"date":1640,"open":1641,"high":1145,"low":229,"close":1642,"change":1223,"percent_change":1224,"volume":1643,"transactions":9,"vwap":1642},"2025-12-30",14.89,14.78,2920900,{"date":1645,"open":1333,"high":1333,"low":1279,"close":1641,"change":46,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1641},"2025-12-29",-1.39,3862800,{"date":1649,"open":241,"high":1195,"low":230,"close":199,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":199},"2025-12-26",0.46,3.14,2763600,{"date":1654,"open":241,"high":1219,"low":1278,"close":1139,"change":1152,"percent_change":270,"volume":1655,"transactions":9,"vwap":1139},"2025-12-24",1346300,{"date":1657,"open":1354,"high":1271,"low":1658,"close":231,"change":1223,"percent_change":545,"volume":1659,"transactions":9,"vwap":231},"2025-12-23",14.41,2669600,{"date":1661,"open":1266,"high":1340,"low":221,"close":1220,"change":1366,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1220},"2025-12-22",1.37,3350100,{"date":1665,"open":1211,"high":196,"low":1281,"close":1391,"change":544,"percent_change":1470,"volume":1666,"transactions":9,"vwap":1391},"2025-12-19",6509300,{"date":1668,"open":221,"high":1669,"low":1658,"close":1354,"change":200,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1354},"2025-12-18",14.95,2.3,3119200,{"date":1673,"open":1674,"high":1139,"low":1675,"close":1278,"change":381,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1278},"2025-12-17",14.21,14.11,1.55,3481600,{"date":1679,"open":1317,"high":1301,"low":1680,"close":1347,"change":1373,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1347},"2025-12-16",13.69,2.46,4530500,{"date":1684,"open":1685,"high":1685,"low":1475,"close":1309,"change":685,"percent_change":751,"volume":1686,"transactions":9,"vwap":1309},"2025-12-15",14.34,5905800,{"date":1688,"open":1249,"high":1266,"low":1548,"close":1221,"change":233,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1221},"2025-12-12",1.93,3554800,{"date":1692,"open":1693,"high":1315,"low":1694,"close":1378,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1378},"2025-12-11",13.78,13.75,0.23,1.67,3225400,{"date":1699,"open":1250,"high":1700,"low":1701,"close":1693,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1693},"2025-12-10",13.93,13.46,0.11,0.8,2414900,{"date":1706,"open":1707,"high":1317,"low":1707,"close":1294,"change":684,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1294},"2025-12-09",13.61,-0.73,2430600,{"date":1711,"open":1310,"high":1541,"low":1293,"close":1258,"change":331,"percent_change":533,"volume":1712,"transactions":9,"vwap":1258},"2025-12-08",3451900,{"date":1714,"open":1555,"high":1278,"low":1586,"close":1611,"change":685,"percent_change":751,"volume":1715,"transactions":9,"vwap":1611},"2025-12-05",3608100,{"date":1717,"open":1266,"high":1588,"low":1718,"close":1280,"change":332,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1280},"2025-12-04",14.19,-1.92,2436500,{"date":1722,"open":1385,"high":207,"low":1723,"close":1266,"change":122,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1266},"2025-12-03",14.32,-0.82,3109400,{"date":1727,"open":219,"high":1386,"low":1322,"close":198,"change":1728,"percent_change":311,"volume":1729,"transactions":9,"vwap":198},"2025-12-02",-0.15,2778800,{"date":1731,"open":231,"high":1732,"low":1139,"close":219,"change":732,"percent_change":732,"volume":1733,"transactions":9,"vwap":219},"2025-12-01",15.07,2757200,{"date":1735,"open":1736,"high":1189,"low":1737,"close":219,"change":1702,"percent_change":1738,"volume":1739,"transactions":9,"vwap":219},"2025-11-28",14.88,14.74,0.75,1151200,{"date":1741,"open":1391,"high":1742,"low":1391,"close":1228,"change":261,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1228},"2025-11-26",15.18,1.1,3802200,{"date":1746,"open":1570,"high":241,"low":1570,"close":1266,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1266},"2025-11-25",0.86,6.27,3773800,{"date":1751,"open":1752,"high":1752,"low":1701,"close":1570,"change":1267,"percent_change":443,"volume":1753,"transactions":9,"vwap":1570},"2025-11-24",13.76,3518000,{"date":1755,"open":1694,"high":1378,"low":1467,"close":1617,"change":232,"percent_change":1454,"volume":1756,"transactions":9,"vwap":1617},"2025-11-21",3371100,{"date":1758,"open":1759,"high":1391,"low":1760,"close":1752,"change":1237,"percent_change":292,"volume":1761,"transactions":9,"vwap":1752},"2025-11-20",14.09,13.7,4228600,{"date":1763,"open":1378,"high":1555,"low":1258,"close":1764,"change":1366,"percent_change":1438,"volume":1765,"transactions":9,"vwap":1764},"2025-11-19",13.96,4477900,{"date":1767,"open":1543,"high":1251,"low":1768,"close":1752,"change":1702,"percent_change":189,"volume":1769,"transactions":9,"vwap":1752},"2025-11-18",13.24,5398900,{"date":1771,"open":1287,"high":230,"low":1250,"close":1250,"change":1470,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1250},"2025-11-17",-6.51,3603400,{"date":1775,"open":1211,"high":218,"low":1776,"close":1346,"change":1237,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1346},"2025-11-14",14.35,-1.35,2881600,{"date":1780,"open":1781,"high":1196,"low":1271,"close":196,"change":107,"percent_change":969,"volume":1782,"transactions":9,"vwap":196},"2025-11-13",15.11,2859100,{"date":1784,"open":1785,"high":16,"low":251,"close":1370,"change":46,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1370},"2025-11-12",15.62,-1.36,2972500,{"date":1789,"open":1790,"high":1050,"low":1212,"close":269,"change":1223,"percent_change":1791,"volume":1792,"transactions":9,"vwap":269},"2025-11-11",15.63,-0.71,3511100,{"date":1794,"open":1145,"high":1144,"low":1236,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-11-10",15.6,1.06,7.29,4818200,{"date":1800,"open":1354,"high":1801,"low":1674,"close":230,"change":1223,"percent_change":545,"volume":1802,"transactions":9,"vwap":230},"2025-11-07",15.19,7205700,{"date":1804,"open":360,"high":360,"low":1265,"close":231,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":231},"2025-11-06",-1.7,-10.4,13383700,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":454,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-11-05",16.21,16.68,16.1,16.35,1.05,4605500,{"date":1817,"open":1818,"high":1818,"low":1038,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-11-04",16.36,16.18,-0.44,-2.65,2309400,{"date":1824,"open":1051,"high":998,"low":1014,"close":441,"change":261,"percent_change":1825,"volume":1826,"transactions":9,"vwap":441},"2025-11-03",0.97,2437300,{"date":1828,"open":1829,"high":1076,"low":1818,"close":421,"change":222,"percent_change":1830,"volume":1831,"transactions":9,"vwap":421},"2025-10-31",16.53,-0.78,2297200,{"date":1833,"open":1834,"high":442,"low":1835,"close":299,"change":146,"percent_change":122,"volume":1836,"transactions":9,"vwap":299},"2025-10-30",16.44,16.38,2557600,{"date":1838,"open":1839,"high":1840,"low":1829,"close":1841,"change":1224,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-10-29",17.030001,17.16,16.61,-4.27,3459500,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":168,"percent_change":1850,"volume":1312,"transactions":9,"vwap":1849},"2025-10-28",17.86,17.95,17.02,17.35,-3.82,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1182,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-10-27",17.77,18.17,17.53,18.040001,1.81,2462300,{"date":1860,"open":1861,"high":1862,"low":1108,"close":378,"change":1160,"percent_change":1863,"volume":1864,"transactions":9,"vwap":378},"2025-10-24",18.2,18.28,-1.61,3690900,{"date":1866,"open":327,"high":493,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-10-23",17.64,18.01,0.44,2.5,4017700,{"date":1873,"open":1874,"high":482,"low":1849,"close":1095,"change":1702,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1095},"2025-10-22",17.5,0.63,2126300,{"date":1878,"open":1062,"high":1879,"low":422,"close":320,"change":1869,"percent_change":1880,"volume":1881,"transactions":9,"vwap":320},"2025-10-21",17.47,2.59,2604900,{"date":1883,"open":1835,"high":1884,"low":1025,"close":1848,"change":1046,"percent_change":1885,"volume":1620,"transactions":9,"vwap":1848},"2025-10-20",17.049999,4.67,{"date":1887,"open":1076,"high":289,"low":1888,"close":1165,"change":53,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1165},"2025-10-17",16.24,-3.9,3546800,{"date":1892,"open":991,"high":385,"low":1090,"close":1005,"change":291,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1005},"2025-10-16",-1.34,2489900,{"date":1896,"open":411,"high":1897,"low":991,"close":989,"change":146,"percent_change":122,"volume":1898,"transactions":9,"vwap":989},"2025-10-15",17.48,2084900,{"date":1900,"open":1901,"high":1902,"low":1903,"close":380,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":380},"2025-10-14",16.57,17.3,16.5,0.43,2.57,2310700,{"date":1908,"open":421,"high":1909,"low":1813,"close":1064,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1064},"2025-10-13",16.83,0.5,3.08,3921500,{"date":1914,"open":422,"high":1840,"low":1012,"close":1888,"change":888,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1888},"2025-10-10",-3.79,4151300,{"date":1918,"open":999,"high":1849,"low":990,"close":999,"change":146,"percent_change":122,"volume":1919,"transactions":9,"vwap":999},"2025-10-09",3839900,{"date":1921,"open":471,"high":1101,"low":1922,"close":988,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":988},"2025-10-08",16.82,-1.03,-5.74,5380000,{"date":1927,"open":512,"high":543,"low":1928,"close":1929,"change":1577,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-10-07",17.91,17.93,-3.03,3401600,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":483,"percent_change":643,"volume":1938,"transactions":9,"vwap":1937},"2025-10-06",19.030001,19.059999,18.47,18.49,4235100,{"date":1940,"open":571,"high":1941,"low":1942,"close":1943,"change":544,"percent_change":1708,"volume":1944,"transactions":9,"vwap":1943},"2025-10-03",19.43,18.98,19,2416300,{"date":1946,"open":1947,"high":1948,"low":580,"close":1949,"change":232,"percent_change":572,"volume":1950,"transactions":9,"vwap":1949},"2025-10-02",19.1,19.36,19.14,3007700,{"date":1952,"open":935,"high":1953,"low":982,"close":1947,"change":1954,"percent_change":1360,"volume":1955,"transactions":9,"vwap":1947},"2025-10-01",19.54,-0.16,3132100,{"date":1957,"open":1958,"high":1959,"low":960,"close":1960,"change":271,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-09-30",19.67,19.69,19.26,-2.28,2579700,{"date":1964,"open":607,"high":607,"low":569,"close":1965,"change":1267,"percent_change":271,"volume":1966,"transactions":9,"vwap":1965},"2025-09-29",19.71,3682300,{"date":1968,"open":1969,"high":1970,"low":967,"close":770,"change":1191,"percent_change":1971,"volume":1972,"transactions":9,"vwap":770},"2025-09-26",19.64,20.040001,1.33,2170200,{"date":1974,"open":1975,"high":621,"low":579,"close":1953,"change":1728,"percent_change":402,"volume":1976,"transactions":9,"vwap":1953},"2025-09-25",19.52,2617500,{"date":1978,"open":1979,"high":1980,"low":929,"close":1959,"change":331,"percent_change":163,"volume":1981,"transactions":9,"vwap":1959},"2025-09-24",19.77,19.93,3468800,{"date":1983,"open":935,"high":1984,"low":1985,"close":1986,"change":674,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-09-23",19.82,19.22,19.74,2.97,4256400,{"date":1990,"open":1942,"high":1960,"low":1991,"close":571,"change":1380,"percent_change":1992,"volume":1993,"transactions":9,"vwap":571},"2025-09-22",18.9,0.42,2783800,{"date":1995,"open":1996,"high":1997,"low":1943,"close":982,"change":122,"percent_change":1998,"volume":1999,"transactions":9,"vwap":982},"2025-09-19",19.38,19.41,-0.62,4629400,{"date":2001,"open":1943,"high":2002,"low":2003,"close":2004,"change":632,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-09-18",19.27,18.95,19.21,1.59,2413400,{"date":2008,"open":561,"high":1948,"low":974,"close":2009,"change":1152,"percent_change":331,"volume":2010,"transactions":9,"vwap":2009},"2025-09-17",18.91,2709900,{"date":2012,"open":540,"high":1935,"low":530,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-09-16",18.92,0.09,0.48,4050800,{"date":2018,"open":2019,"high":2019,"low":2020,"close":551,"change":1830,"percent_change":2021,"volume":2022,"transactions":9,"vwap":551},"2025-09-15",19.85,18.81,-3.98,4432200,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2027,"change":622,"percent_change":623,"volume":2028,"transactions":9,"vwap":2027},"2025-09-12",19.95,19.45,19.61,2753000,{"date":2030,"open":607,"high":2031,"low":2032,"close":2033,"change":270,"percent_change":151,"volume":2034,"transactions":9,"vwap":2033},"2025-09-11",20.25,19.79,20.030001,2263600,{"date":2036,"open":610,"high":2037,"low":2038,"close":947,"change":232,"percent_change":1366,"volume":2039,"transactions":9,"vwap":947},"2025-09-10",20.31,19.88,3762000,{"date":2041,"open":2042,"high":2043,"low":589,"close":2044,"change":1065,"percent_change":1728,"volume":2045,"transactions":9,"vwap":2044},"2025-09-09",20.07,20.43,20.059999,2780000,{"date":2047,"open":2048,"high":661,"low":2049,"close":2050,"change":2051,"percent_change":433,"volume":2052,"transactions":9,"vwap":2050},"2025-09-08",20.45,19.6,20.09,-0.38,3889600,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":843,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-09-05",19.7,20.61,19.66,20.47,4.17,4452200,{"date":2062,"open":2063,"high":2064,"low":579,"close":948,"change":232,"percent_change":1366,"volume":2065,"transactions":9,"vwap":948},"2025-09-04",19.57,19.89,2404300,{"date":2067,"open":2019,"high":2068,"low":2049,"close":2027,"change":533,"percent_change":1161,"volume":2069,"transactions":9,"vwap":2027},"2025-09-03",20.26,2037800,{"date":2071,"open":2019,"high":2044,"low":948,"close":2072,"change":342,"percent_change":66,"volume":2073,"transactions":9,"vwap":2072},"2025-09-02",19.97,2440900,{"date":2075,"open":610,"high":775,"low":2044,"close":2076,"change":601,"percent_change":211,"volume":2077,"transactions":9,"vwap":2076},"2025-08-29",20.23,2345000,{"date":2079,"open":589,"high":2031,"low":2025,"close":598,"change":233,"percent_change":2080,"volume":2081,"transactions":9,"vwap":598},"2025-08-28",1.36,2887300,{"date":2083,"open":2084,"high":2025,"low":1975,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-08-27",19.56,19.91,0.24,1.22,3301400,{"date":2090,"open":2091,"high":956,"low":2027,"close":1958,"change":46,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1958},"2025-08-26",19.78,-1.06,3014800,{"date":2095,"open":975,"high":589,"low":569,"close":2038,"change":1214,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2038},"2025-08-25",2,3967800,{"date":2099,"open":559,"high":621,"low":1942,"close":2100,"change":423,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-08-22",19.49,2.58,2788500,{"date":2104,"open":2105,"high":1949,"low":2106,"close":1943,"change":200,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1943},"2025-08-21",18.58,18.52,1.77,3557900,{"date":2110,"open":2111,"high":2112,"low":1861,"close":530,"change":757,"percent_change":189,"volume":2113,"transactions":9,"vwap":530},"2025-08-20",18.41,18.75,3542900,{"date":2115,"open":2116,"high":1943,"low":512,"close":2106,"change":1954,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2106},"2025-08-19",18.68,-0.86,3398200,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2116,"change":1869,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2116},"2025-08-18",18.16,19.08,18.11,2.41,5200400,{"date":2127,"open":2128,"high":2129,"low":1846,"close":2130,"change":1191,"percent_change":1438,"volume":2131,"transactions":9,"vwap":2130},"2025-08-15",18.19,18.35,18.24,5141900,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":353,"percent_change":354,"volume":2138,"transactions":9,"vwap":2137},"2025-08-14",17.58,18.13,17.49,17.98,2950200,{"date":2140,"open":320,"high":2141,"low":439,"close":460,"change":362,"percent_change":363,"volume":2142,"transactions":9,"vwap":460},"2025-08-13",17.9,4161000,{"date":2144,"open":988,"high":380,"low":1089,"close":2145,"change":1454,"percent_change":1027,"volume":2146,"transactions":9,"vwap":2145},"2025-08-12",17.09,3718600,{"date":2148,"open":999,"high":2149,"low":1903,"close":2150,"change":1954,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-08-11",17.13,16.8,-0.94,3950400,{"date":2154,"open":1082,"high":1119,"low":1024,"close":2155,"change":232,"percent_change":2086,"volume":2156,"transactions":9,"vwap":2155},"2025-08-08",16.96,4811900,{"date":2158,"open":1126,"high":2159,"low":1811,"close":1005,"change":684,"percent_change":863,"volume":2160,"transactions":9,"vwap":1005},"2025-08-07",17.89,7637900,{"date":2162,"open":351,"high":351,"low":2163,"close":1848,"change":805,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1848},"2025-08-06",16.98,-2.13,5206500,{"date":2167,"open":2168,"high":2168,"low":1121,"close":309,"change":342,"percent_change":2169,"volume":2170,"transactions":9,"vwap":309},"2025-08-05",17.66,-1.47,3187100,{"date":2172,"open":338,"high":2173,"low":1095,"close":2174,"change":1728,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-08-04",17.99,17.65,-0.84,3161700,{"date":2178,"open":378,"high":349,"low":2149,"close":460,"change":342,"percent_change":343,"volume":2179,"transactions":9,"vwap":460},"2025-08-01",4055700,{"date":2181,"open":2130,"high":2182,"low":1853,"close":2183,"change":949,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-07-31",18.32,18.059999,-2.48,2980400,{"date":2187,"open":2188,"high":551,"low":2189,"close":2106,"change":454,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2106},"2025-07-30",18.51,18.31,0.93,2254000,{"date":2193,"open":2116,"high":1991,"low":493,"close":2129,"change":2194,"percent_change":1821,"volume":2195,"transactions":9,"vwap":2129},"2025-07-29",-0.5,2810700,{"date":2197,"open":935,"high":2198,"low":551,"close":561,"change":2051,"percent_change":2199,"volume":2200,"transactions":9,"vwap":561},"2025-07-28",19.31,-1.98,2674200,{"date":2202,"open":523,"high":935,"low":522,"close":935,"change":1497,"percent_change":2203,"volume":2204,"transactions":9,"vwap":935},"2025-07-25",5.6,5786000,{"date":2206,"open":521,"high":2105,"low":2123,"close":2207,"change":936,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-07-24",18.21,-2.15,4008300,{"date":2211,"open":490,"high":1943,"low":2212,"close":2213,"change":572,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-07-23",18.53,18.61,1.14,2993100,{"date":2217,"open":2218,"high":542,"low":1928,"close":480,"change":72,"percent_change":2219,"volume":2220,"transactions":9,"vwap":480},"2025-07-22",18.38,0.38,2572500,{"date":2222,"open":1861,"high":2188,"low":2223,"close":2224,"change":582,"percent_change":1676,"volume":2225,"transactions":9,"vwap":2224},"2025-07-21",18.1,18.33,2593300,{"date":2227,"open":2228,"high":2228,"low":2141,"close":2229,"change":1237,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-07-18",18.36,18.049999,-1.1,2947500,{"date":2233,"open":2234,"high":2129,"low":2234,"close":1113,"change":1634,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1113},"2025-07-17",17.55,3.87,4296200,{"date":2238,"open":1897,"high":1108,"low":2149,"close":1095,"change":1695,"percent_change":1971,"volume":2239,"transactions":9,"vwap":1095},"2025-07-16",3617800,{"date":2241,"open":2242,"high":1928,"low":1119,"close":2243,"change":252,"percent_change":1325,"volume":2244,"transactions":9,"vwap":2243},"2025-07-15",17.68,17.34,4415800,{"date":2246,"open":327,"high":460,"low":1879,"close":482,"change":2247,"percent_change":271,"volume":2248,"transactions":9,"vwap":482},"2025-07-14",-0.08,3825500,{"date":2250,"open":2251,"high":2003,"low":2252,"close":1122,"change":2169,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1122},"2025-07-11",18.93,17.78,-7.62,4838100,{"date":2256,"open":523,"high":966,"low":2182,"close":929,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":929},"2025-07-10",0.84,4.55,9573400,{"date":2261,"open":2111,"high":501,"low":1854,"close":521,"change":757,"percent_change":843,"volume":2262,"transactions":9,"vwap":521},"2025-07-09",2489800,{"date":2264,"open":493,"high":2106,"low":2121,"close":2189,"change":1152,"percent_change":331,"volume":2265,"transactions":9,"vwap":2189},"2025-07-08",2911200,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2182,"change":1954,"percent_change":813,"volume":2271,"transactions":9,"vwap":2182},"2025-07-07",18.27,18.62,18.08,2788000,{"date":2273,"open":2274,"high":551,"low":542,"close":2275,"change":222,"percent_change":392,"volume":2276,"transactions":9,"vwap":2275},"2025-07-03",18.64,18.48,2086700,{"date":2278,"open":2268,"high":974,"low":1856,"close":2213,"change":1033,"percent_change":983,"volume":2279,"transactions":9,"vwap":2213},"2025-07-02",3466100,{"date":2281,"open":2282,"high":2106,"low":482,"close":2130,"change":1033,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2130},"2025-07-01",17.79,2.07,3917700,{"date":2286,"open":2287,"high":2288,"low":482,"close":2289,"change":252,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-06-30",18.3,18.37,17.87,-2.24,4587500,{"date":2293,"open":2287,"high":2288,"low":471,"close":1862,"change":1072,"percent_change":1702,"volume":2294,"transactions":9,"vwap":1862},"2025-06-27",4107400,{"date":2296,"open":2159,"high":974,"low":1122,"close":493,"change":1747,"percent_change":2297,"volume":2298,"transactions":9,"vwap":493},"2025-06-26",4.94,11231800,{"date":2300,"open":1874,"high":2301,"low":989,"close":2302,"change":1267,"percent_change":483,"volume":2303,"transactions":9,"vwap":2302},"2025-06-25",17.61,17.4,4047500,{"date":2305,"open":1897,"high":349,"low":1902,"close":2136,"change":2219,"percent_change":906,"volume":2306,"transactions":9,"vwap":2136},"2025-06-24",6496100,{"date":2308,"open":452,"high":320,"low":1903,"close":361,"change":631,"percent_change":976,"volume":2309,"transactions":9,"vwap":361},"2025-06-23",5302900,{"date":2311,"open":1874,"high":2134,"low":391,"close":1884,"change":291,"percent_change":591,"volume":2312,"transactions":9,"vwap":1884},"2025-06-20",8010700,{"date":2314,"open":1157,"high":2315,"low":1157,"close":1130,"change":189,"percent_change":2316,"volume":2317,"transactions":9,"vwap":1130},"2025-06-18",17.37,4.92,6094600,{"date":2319,"open":2320,"high":996,"low":2320,"close":1024,"change":146,"percent_change":122,"volume":2321,"transactions":9,"vwap":1024},"2025-06-17",16.31,5014300,{"date":2323,"open":301,"high":430,"low":2324,"close":1166,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":1166},"2025-06-16",16.11,0.88,5.64,7716400,{"date":2329,"open":1044,"high":1818,"low":188,"close":1031,"change":813,"percent_change":2330,"volume":2331,"transactions":9,"vwap":1031},"2025-06-13",-5.28,3432500,{"date":2333,"open":1829,"high":2334,"low":2320,"close":1026,"change":281,"percent_change":1103,"volume":2335,"transactions":9,"vwap":1026},"2025-06-12",16.81,3678900,{"date":2337,"open":2155,"high":2155,"low":2338,"close":1922,"change":2339,"percent_change":631,"volume":2340,"transactions":9,"vwap":1922},"2025-06-11",16.58,0.01,3759900,{"date":2342,"open":1076,"high":422,"low":1024,"close":2334,"change":200,"percent_change":2096,"volume":2343,"transactions":9,"vwap":2334},"2025-06-10",3547500,{"date":2345,"open":1158,"high":1841,"low":249,"close":1026,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":1026},"2025-06-09",0.89,5.71,4971800,{"date":2350,"open":1172,"high":1050,"low":2351,"close":2352,"change":1267,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-06-06",15.43,15.59,-0.57,4466100,{"date":2356,"open":259,"high":1056,"low":1370,"close":2357,"change":1191,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-06-05",15.68,1.69,3800100,{"date":2361,"open":1623,"high":1188,"low":2362,"close":259,"change":453,"percent_change":1273,"volume":2363,"transactions":9,"vwap":259},"2025-06-04",15.01,3925700,{"date":2365,"open":1228,"high":2352,"low":221,"close":1384,"change":830,"percent_change":2366,"volume":2367,"transactions":9,"vwap":1384},"2025-06-03",4.13,4431100,{"date":2369,"open":1220,"high":1612,"low":1279,"close":1642,"change":331,"percent_change":281,"volume":1765,"transactions":9,"vwap":1642},"2025-06-02",{"date":2371,"open":1612,"high":2372,"low":1271,"close":1372,"change":332,"percent_change":2373,"volume":2374,"transactions":9,"vwap":1372},"2025-05-30",15.13,-1.85,3569300,{"date":2376,"open":1190,"high":197,"low":1386,"close":1781,"change":372,"percent_change":936,"volume":2377,"transactions":9,"vwap":1781},"2025-05-29",3453000,{"date":2379,"open":2380,"high":1206,"low":71,"close":2381,"change":46,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-05-28",15.37,15.17,-1.37,3510800,{"date":2385,"open":2386,"high":2352,"low":1195,"close":2387,"change":632,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-05-27",15.41,15.38,1.99,3596000,{"date":2391,"open":1385,"high":1190,"low":230,"close":71,"change":1992,"percent_change":2392,"volume":2179,"transactions":9,"vwap":71},"2025-05-23",2.86,{"date":2394,"open":2395,"high":1372,"low":1759,"close":1222,"change":1650,"percent_change":2396,"volume":2397,"transactions":9,"vwap":1222},"2025-05-22",14.17,3.24,4607700,{"date":2399,"open":1236,"high":71,"low":1718,"close":1603,"change":1109,"percent_change":2400,"volume":2401,"transactions":9,"vwap":1603},"2025-05-21",-6.58,5011800,{"date":2403,"open":2404,"high":2380,"low":2372,"close":250,"change":163,"percent_change":2405,"volume":2406,"transactions":9,"vwap":250},"2025-05-20",15.34,-1.62,2177400,{"date":2408,"open":2409,"high":1181,"low":2380,"close":2410,"change":1577,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-05-19",15.79,15.45,-3.5,3015300,{"date":2414,"open":1181,"high":2415,"low":1039,"close":1174,"change":1366,"percent_change":2416,"volume":2417,"transactions":9,"vwap":1174},"2025-05-16",16.07,1.27,3012300,{"date":2419,"open":1151,"high":1812,"low":249,"close":1181,"change":805,"percent_change":950,"volume":2420,"transactions":9,"vwap":1181},"2025-05-15",3320000,{"date":2422,"open":2423,"high":2424,"low":1151,"close":1819,"change":1072,"percent_change":673,"volume":2425,"transactions":9,"vwap":1819},"2025-05-14",16.030001,16.39,3577600,{"date":2427,"open":1168,"high":1901,"low":20,"close":2428,"change":1273,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-05-13",16.16,1.19,3744200,{"date":2432,"open":2433,"high":1064,"low":1365,"close":2434,"change":200,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-05-12",16.55,15.97,2.11,3837000,{"date":2438,"open":1196,"high":1172,"low":1196,"close":1043,"change":976,"percent_change":2439,"volume":2440,"transactions":9,"vwap":1043},"2025-05-09",2.29,3412000,{"date":2442,"open":1795,"high":1174,"low":1386,"close":1190,"change":622,"percent_change":2443,"volume":2444,"transactions":9,"vwap":1190},"2025-05-08",-2.67,4807100,{"date":2446,"open":280,"high":1038,"low":1188,"close":1039,"change":1273,"percent_change":2087,"volume":2447,"transactions":9,"vwap":1039},"2025-05-07",2898800,{"date":2449,"open":2352,"high":186,"low":1629,"close":2450,"change":432,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-05-06",15.52,-1.96,2572800,{"date":2454,"open":1172,"high":298,"low":1039,"close":290,"change":544,"percent_change":2455,"volume":2456,"transactions":9,"vwap":290},"2025-05-05",-0.88,3769200,{"date":2458,"open":17,"high":2324,"low":1031,"close":2434,"change":1904,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2434},"2025-05-02",2.77,2509200,{"date":2462,"open":1188,"high":2463,"low":2380,"close":279,"change":1182,"percent_change":1399,"volume":2464,"transactions":9,"vwap":279},"2025-05-01",15.7,2900500,{"date":2466,"open":1190,"high":269,"low":1213,"close":1200,"change":1295,"percent_change":2467,"volume":2468,"transactions":9,"vwap":1200},"2025-04-30",-3.12,2513400,{"date":2470,"open":1158,"high":186,"low":2471,"close":1039,"change":1223,"percent_change":392,"volume":2472,"transactions":9,"vwap":1039},"2025-04-29",15.44,3122800,{"date":2474,"open":2475,"high":1025,"low":1052,"close":17,"change":784,"percent_change":937,"volume":2476,"transactions":9,"vwap":17},"2025-04-28",16.22,3344600,{"date":181,"open":1242,"high":1819,"low":1742,"close":1044,"change":2325,"percent_change":2478,"volume":2479,"transactions":9,"vwap":1044},5.76,5616800]