[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CCL":3,"homepage-market-summary":35,"stock-historical-CCL":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CCL","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},"Carnival Corporation Ltd.","NYSE",null,"WATER TRANSPORTATION","Carnival is the largest global cruise company, with nearly 100 ships in service. Its portfolio of brands includes Carnival Cruise Lines, Holland America, Princess Cruises, and Seabourn in North America; P&O Cruises and Cunard Line in the United Kingdom; Aida in Germany; Costa Cruises in Southern Europe. It recently folded its P&O Australia brand into Carnival. The firm also owns Holland America Princess Alaska Tours in Alaska and the Canadian Yukon. Carnival's brands attracted nearly 14 million guests in 2025.","117,000","Miami, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.3292,0.6,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},25.76,25.59,25.895,25.22,25.07,0.69,2.75,27256343.643149,144708,25.6869,34.029999,21.45,23433724.589961153,34.3,9505,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},17.33,23111526,8435706972.080249,43.27,"2025-04-22",[187,188,198,208,219,229,240,249,260,271,282,293,304,315,325,335,346,355,364,375,386,397,407,418,428,437,448,458,469,479,490,499,510,521,532,542,553,564,572,583,592,602,613,624,635,645,655,663,673,684,695,705,713,722,731,739,745,754,760,767,776,785,791,798,807,816,822,830,836,845,852,857,865,874,883,891,898,907,914,920,928,936,942,951,957,964,968,972,978,984,991,997,1002,1010,1015,1023,1029,1038,1044,1051,1058,1064,1070,1078,1085,1090,1096,1102,1107,1114,1120,1126,1132,1137,1143,1151,1159,1167,1173,1179,1186,1190,1196,1201,1208,1213,1220,1226,1233,1240,1247,1255,1260,1267,1273,1279,1285,1291,1296,1303,1309,1318,1325,1332,1337,1343,1350,1357,1363,1371,1379,1388,1396,1403,1411,1420,1428,1434,1442,1451,1459,1466,1473,1482,1491,1499,1505,1511,1517,1524,1532,1538,1543,1548,1552,1560,1564,1570,1576,1584,1592,1597,1603,1609,1614,1621,1626,1633,1638,1645,1653,1659,1664,1668,1674,1682,1687,1693,1697,1702,1706,1712,1717,1724,1732,1737,1741,1746,1751,1756,1761,1764,1769,1774,1780,1786,1790,1795,1799,1805,1812,1817,1821,1826,1831,1837,1842,1848,1852,1858,1862,1868,1871,1876,1883,1889,1893,1900,1903,1908,1915,1920,1925,1930,1936,1940,1945,1950,1954,1959,1965,1971,1975,1982,1988,1994,2001,2008,2015,2022,2029,2035,2041,2046,2050,2058,2065,2069,2075,2081,2086,2090,2095,2100,2106,2113,2120,2125,2132,2137,2144,2149,2156,2161,2166,2170,2177,2183,2189,2193,2197,2203,2208,2213,2219,2225,2230,2237,2241,2247,2251,2257,2261,2264,2270,2274,2281,2284,2288,2292,2295,2299,2302,2307,2312,2316,2321,2325,2330,2336,2340,2345,2350,2357,2363,2368,2373,2381,2388,2395,2400,2406,2411,2417,2422,2428,2433,2439,2445,2450,2456,2462,2469,2477,2484,2489,2495,2500,2504,2509,2517,2524,2531,2539,2546,2553,2560,2568,2575,2582,2588,2596,2603,2608,2614],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",24.66,25.17,24.52,0.53,2.16,26482995.714579,148163,24.876,{"date":199,"open":200,"high":201,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",25.39,25.48,24.54,-0.57,-2.27,36023660.696567,168617,24.9034,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",24.39,25.29,24,25.11,2.97,13.41,75495841.446645,380635,24.807,{"date":220,"open":221,"high":222,"low":221,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",21.85,22.655,22.14,-0.11,-0.49,31394748.813257,149745,22.2362,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",21.96,22.67,21.69,22.25,0.46,2.11,22098931.439654,115713,22.2374,{"date":241,"open":242,"high":243,"low":31,"close":244,"change":117,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",21.51,22.155,21.79,-0.05,28503291.582649,143162,21.8014,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",22.075,22.16,21.52,21.8,-0.48,-2.15,28796014.647348,133396,21.8196,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",23.19,23.35,22.13,22.28,-0.03,-0.13,40626431.168145,194305,22.5504,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",22.34,22.45,22.04,22.31,0.47,2.15,18274473.790375,100492,22.2953,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",22.135,22.205,21.81,21.84,-0.33,-1.49,27272342.06012,93053,21.9057,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",22.7,22.95,22.15,22.17,-0.18,-0.81,18279424.152687,100716,22.3511,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",22.4,22.69,21.985,22.35,0.24,1.09,25253239.959803,131936,22.3625,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",22.82,21.93,22.11,-0.45,-1.99,19402317.974335,112688,22.1484,{"date":326,"open":327,"high":328,"low":319,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",22.315,22.81,22.56,-0.19,-0.84,16995982.850235,107105,22.5644,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",23.06,23.17,22.725,22.75,0.28,1.25,16386502.40907,93667,22.8465,{"date":347,"open":306,"high":348,"low":265,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",22.795,22.47,-0.23,-1.01,20342656.506539,117335,22.4678,{"date":356,"open":357,"high":358,"low":295,"close":295,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",22.935,23.02,-0.5,-2.16,19365790.566314,120491,22.8043,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",23.27,23.68,23.15,23.2,-0.31,-1.32,18954189.297572,108812,23.3351,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",23.45,23.64,23.29,23.51,0.03,0.13,16200191.10087,95066,23.5124,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",23.85,23.9504,23.26,23.48,-0.26,-1.1,19918898.186897,103210,23.4359,{"date":398,"open":399,"high":400,"low":263,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",23.62,23.92,23.74,0.51,2.2,22709283.642535,115579,23.6331,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",23.6,23.97,23.075,23.23,-0.66,-2.76,25367192.246818,132503,23.4466,{"date":419,"open":420,"high":421,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",24.5,24.56,23.89,-0.87,-3.51,31296702.224254,126396,24.0261,{"date":429,"open":430,"high":201,"low":431,"close":432,"change":330,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",25.2,24.69,24.76,-0.76,19187978.394606,95456,24.9349,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",25.4,25.6,24.905,24.95,-0.64,-2.5,15695910.396205,88864,25.1873,{"date":449,"open":450,"high":451,"low":452,"close":21,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",26.21,26.46,25.54,-0.55,-2.1,16190601.018934,88926,25.7852,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",26.2,26.29,25.71,26.14,0.43,1.67,19139408.529592,104404,25.9879,{"date":470,"open":471,"high":472,"low":473,"close":462,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",26.04,26.42,25.545,-0.02,-0.08,20293550.839756,104536,25.8105,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",25.64,25.87,25.46,25.73,0.36,1.42,17040781.626223,99840,25.6939,{"date":491,"open":460,"high":492,"low":493,"close":494,"change":371,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",26.275,25.19,25.37,-4.95,26577056.565544,148222,25.5545,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",27.58,27.61,26.625,26.69,-0.58,-2.13,16158413.589131,89053,26.9488,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",27.4,27.66,27.22,27.27,-0.46,-1.66,10285039.471419,75313,27.3732,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",27.98,28.1,27.55,27.73,-0.39,-1.39,13665262.707298,76181,27.7537,{"date":533,"open":534,"high":535,"low":524,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",28.4,28.79,28.12,-0.3,-1.06,14694872.38196,93555,28.3017,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",28.17,28.6,27.95,28.42,0.75,2.71,13669359.154454,90638,28.3396,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",27.92,28.11,27.48,27.67,-0.06,-0.22,10473380.897399,86550,27.7304,{"date":565,"open":566,"high":567,"low":525,"close":526,"change":474,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-11",27.99,28.43,-0.07,13835667.489517,104897,27.8448,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-10",28.3,28.49,27.7039,27.75,-1.24,-4.28,24192066.244627,126098,28.2858,{"date":584,"open":585,"high":585,"low":586,"close":587,"change":588,"percent_change":25,"volume":589,"transactions":590,"vwap":591},"2026-08-07",29.27,28.315,28.99,0.2,12406478.285498,95801,28.7834,{"date":593,"open":594,"high":595,"low":596,"close":535,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",29.4,29.56,28.77,-0.88,-2.97,13649607.273343,99184,29.1305,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",29.755,30.22,29.63,29.67,0.08,0.27,16964144.793004,112470,29.808,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",29.32,29.91,29.29,29.59,0.85,2.96,21082728.648171,144003,29.597,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-03",28.47,29.085,28.225,28.74,0.93,3.34,16677318.806686,109588,28.6018,{"date":636,"open":637,"high":566,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-31",27.9,27.28,27.81,0.04,0.14,17238244.519006,117877,27.7608,{"date":646,"open":558,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-30",27.935,27.16,27.77,-0.04,-0.14,23603016.99038,127330,27.7143,{"date":656,"open":557,"high":657,"low":658,"close":639,"change":659,"percent_change":289,"volume":660,"transactions":661,"vwap":662},"2026-07-29",28.39,27.33,-0.42,19231446.076952,126063,27.8989,{"date":664,"open":665,"high":586,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",27.09,26.91,28.23,1.11,4.09,26932120.990165,161605,27.979,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-27",27.2,27.49,26.67,27.12,0.79,3,21078501.655722,136149,27.0363,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-24",25.65,27.015,25.58,26.33,1.06,4.19,22388656.709686,141867,26.3792,{"date":696,"open":697,"high":698,"low":699,"close":697,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-23",25.27,25.74,25.1,-0.83,-3.18,24887342.470306,134610,25.3743,{"date":706,"open":707,"high":708,"low":698,"close":709,"change":559,"percent_change":350,"volume":710,"transactions":711,"vwap":712},"2026-07-22",25.98,26.485,26.1,15859789.982048,90594,26.1582,{"date":714,"open":709,"high":715,"low":716,"close":717,"change":718,"percent_change":235,"volume":719,"transactions":720,"vwap":721},"2026-07-21",26.325,25.82,26.16,0.12,16029496.085364,87337,26.1429,{"date":723,"open":724,"high":725,"low":716,"close":471,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-20",26.61,26.77,-0.37,-1.4,17759083.366836,106912,26.088,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":320,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-07-17",26.01,26.66,25.86,26.41,-1.68,16838600,{"date":740,"open":741,"high":742,"low":743,"close":742,"change":609,"percent_change":94,"volume":744,"transactions":9,"vwap":742},"2026-07-16",26.49,26.86,26.26,13947500,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-15",26.63,27.23,26.38,26.59,0.09,0.34,19347400,{"date":755,"open":756,"high":757,"low":743,"close":756,"change":224,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-14",26.5,26.92,-0.41,14215600,{"date":761,"open":762,"high":763,"low":764,"close":724,"change":560,"percent_change":765,"volume":766,"transactions":9,"vwap":724},"2026-07-13",26.51,27.3,26.34,-0.82,16290000,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-10",26.87,27.18,26.4,26.83,0.11,0.41,12441500,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-09",25.97,27.040001,25.81,26.72,1.08,4.21,16732500,{"date":786,"open":709,"high":787,"low":697,"close":481,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":481},"2026-07-08",26.11,-1.04,-3.9,27594100,{"date":792,"open":793,"high":794,"low":451,"close":795,"change":700,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-07-07",27.34,27.57,26.68,-3.02,18242400,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-06",28,28.26,27.39,27.51,-0.4,-1.43,15018400,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-02",28.91,29.15,27.46,27.91,-0.61,-2.14,19178700,{"date":817,"open":545,"high":818,"low":819,"close":820,"change":245,"percent_change":299,"volume":821,"transactions":9,"vwap":820},"2026-07-01",29.43,28.48,28.52,18553900,{"date":823,"open":824,"high":825,"low":801,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-30",28.94,29.12,28.57,-0.62,-2.12,17824900,{"date":831,"open":832,"high":833,"low":834,"close":832,"change":718,"percent_change":774,"volume":835,"transactions":9,"vwap":832},"2026-06-29",29.19,29.64,29.030001,19283500,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-26",28.2,29.13,28.13,29.07,0.61,2.14,32186400,{"date":846,"open":847,"high":848,"low":840,"close":849,"change":320,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-25",29.31,29.89,28.46,-1.56,29373500,{"date":853,"open":847,"high":854,"low":535,"close":809,"change":855,"percent_change":142,"volume":856,"transactions":9,"vwap":809},"2026-06-24",30,0.19,31566200,{"date":858,"open":512,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-23",28.89,27,28.72,-1.47,-4.87,40341600,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-22",30.76,30.99,29.87,30.19,-0.68,-2.2,31566300,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-18",31.18,31.3,30.68,30.87,0.96,3.21,31480600,{"date":884,"open":885,"high":886,"low":887,"close":616,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":616},"2026-06-17",31.09,31.6,29.86,-0.99,-3.2,24845400,{"date":892,"open":893,"high":894,"low":605,"close":895,"change":137,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-16",30.51,31.049999,30.9,2.59,24486200,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-15",30.41,31.15,29.99,30.12,0.94,3.22,37900600,{"date":908,"open":629,"high":909,"low":910,"close":911,"change":690,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-12",29.2,27.93,29.18,3.77,29553300,{"date":915,"open":916,"high":544,"low":686,"close":536,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":536},"2026-06-11",25.67,2.13,8.2,30013300,{"date":921,"open":763,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-10",27.45,25.77,25.99,-1.74,-6.27,24295100,{"date":929,"open":930,"high":931,"low":932,"close":526,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":526},"2026-06-09",27.53,28.21,26.8,0.72,2.67,30368000,{"date":937,"open":770,"high":802,"low":938,"close":939,"change":804,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-08",26.94,27.01,-1.46,15924000,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-05",27.64,28.09,27.02,27.41,-0.44,-1.58,15915100,{"date":952,"open":944,"high":546,"low":678,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-04",27.85,0.68,2.5,17917500,{"date":958,"open":959,"high":639,"low":939,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-03",27.25,27.17,-0.47,-1.7,18208900,{"date":965,"open":512,"high":513,"low":966,"close":944,"change":382,"percent_change":277,"volume":967,"transactions":9,"vwap":944},"2026-06-02",27.1,18117200,{"date":969,"open":803,"high":945,"low":946,"close":803,"change":453,"percent_change":970,"volume":971,"transactions":9,"vwap":803},"2026-06-01",-1.96,23438100,{"date":973,"open":974,"high":534,"low":975,"close":976,"change":718,"percent_change":464,"volume":977,"transactions":9,"vwap":976},"2026-05-29",28.08,27.76,28.059999,36961200,{"date":979,"open":793,"high":980,"low":981,"close":982,"change":650,"percent_change":651,"volume":983,"transactions":9,"vwap":982},"2026-05-28",28.28,27.24,27.94,20159100,{"date":985,"open":557,"high":986,"low":987,"close":523,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":523},"2026-05-27",28.29,27.36,1.27,4.75,32843600,{"date":992,"open":993,"high":665,"low":756,"close":994,"change":43,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-26",26.82,26.71,2.81,24977700,{"date":998,"open":999,"high":756,"low":716,"close":707,"change":1000,"percent_change":433,"volume":1001,"transactions":9,"vwap":707},"2026-05-22",26.3,-0.2,17155700,{"date":1003,"open":1004,"high":741,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-21",25.44,24.91,26.18,0.15,0.58,34181800,{"date":1011,"open":212,"high":764,"low":377,"close":1012,"change":843,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-20",26.030001,8.96,49192600,{"date":1016,"open":1017,"high":1018,"low":1019,"close":422,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":422},"2026-05-19",24.65,24.71,23.67,-1.02,-4.09,29209200,{"date":1024,"open":1025,"high":1026,"low":1017,"close":1005,"change":609,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1005},"2026-05-18",24.88,25.33,1.1,27417400,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-15",24.87,25.14,24.58,24.64,-0.56,-2.22,22806400,{"date":1039,"open":1040,"high":1041,"low":493,"close":430,"change":1042,"percent_change":954,"volume":1043,"transactions":9,"vwap":430},"2026-05-14",25.75,26.040001,0.17,22758000,{"date":1045,"open":1046,"high":430,"low":1047,"close":1048,"change":1049,"percent_change":933,"volume":1050,"transactions":9,"vwap":1048},"2026-05-13",24.73,24.41,25.030001,0.18,23074100,{"date":1052,"open":200,"high":483,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-12",24.74,24.85,-0.59,-2.32,30772000,{"date":1059,"open":735,"high":733,"low":1060,"close":1004,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1004},"2026-05-11",24.99,-0.94,-3.56,37239600,{"date":1065,"open":675,"high":1066,"low":1067,"close":749,"change":827,"percent_change":1068,"volume":1069,"transactions":9,"vwap":749},"2026-05-08",27.29,26.25,-2.3,29526400,{"date":1071,"open":1072,"high":1073,"low":1074,"close":860,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":860},"2026-05-07",27.62,28.049999,26.75,-0.52,-1.89,26335100,{"date":1079,"open":763,"high":1072,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-06",26.79,27.52,1.75,6.79,50805300,{"date":1086,"open":698,"high":461,"low":916,"close":923,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":923},"2026-05-05",0.1,0.39,80404400,{"date":1091,"open":1092,"high":725,"low":1093,"close":916,"change":888,"percent_change":1094,"volume":1095,"transactions":9,"vwap":916},"2026-05-04",26.12,25.25,-3.71,31850900,{"date":1097,"open":747,"high":1098,"low":1099,"close":734,"change":1007,"percent_change":1100,"volume":1101,"transactions":9,"vwap":734},"2026-05-01",27.31,26.08,0.57,21981200,{"date":1103,"open":741,"high":1104,"low":1006,"close":762,"change":630,"percent_change":1105,"volume":1106,"transactions":9,"vwap":762},"2026-04-30",27.37,3.64,28026900,{"date":1108,"open":733,"high":1109,"low":1110,"close":688,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":688},"2026-04-29",26.02,25.34,-0.72,-2.74,26210400,{"date":1115,"open":1116,"high":1117,"low":1092,"close":999,"change":961,"percent_change":1118,"volume":1119,"transactions":9,"vwap":999},"2026-04-28",26.24,26.62,-1.76,15692200,{"date":1121,"open":1122,"high":1123,"low":1124,"close":725,"change":804,"percent_change":862,"volume":1125,"transactions":9,"vwap":725},"2026-04-27",26.73,27.049999,26.45,18879800,{"date":1127,"open":1074,"high":763,"low":1128,"close":960,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":960},"2026-04-24",26.53,0.52,1.95,17360500,{"date":1133,"open":1080,"high":658,"low":1006,"close":1134,"change":1135,"percent_change":78,"volume":1136,"transactions":9,"vwap":1134},"2026-04-23",26.65,-0.29,21057000,{"date":1138,"open":1139,"high":1140,"low":994,"close":938,"change":659,"percent_change":1141,"volume":1142,"transactions":9,"vwap":938},"2026-04-22",27.42,27.7,-1.54,17360200,{"date":1144,"open":1145,"high":1146,"low":1147,"close":987,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":987},"2026-04-21",28.93,28.96,27.21,-1.65,-5.69,29166000,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1111,"volume":1158,"transactions":9,"vwap":1156},"2026-04-20",28.76,29.059999,28.5,29.01,-0.21,19133300,{"date":1160,"open":1154,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-17",30.16,28.95,29.22,1.91,6.99,37524000,{"date":1168,"open":1169,"high":839,"low":648,"close":1098,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1098},"2026-04-16",28.9,-1.51,-5.24,32073600,{"date":1174,"open":629,"high":839,"low":1175,"close":1176,"change":382,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-15",28.27,28.82,0.45,20614900,{"date":1180,"open":1181,"high":1145,"low":1182,"close":1183,"change":904,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-14",28.25,28.040001,28.69,3.39,20048700,{"date":1187,"open":966,"high":1188,"low":772,"close":577,"change":350,"percent_change":765,"volume":1189,"transactions":9,"vwap":577},"2026-04-13",27.8,20060100,{"date":1191,"open":1192,"high":1193,"low":1194,"close":523,"change":382,"percent_change":277,"volume":1195,"transactions":9,"vwap":523},"2026-04-10",28.32,28.51,27.44,19468100,{"date":1197,"open":1198,"high":536,"low":1199,"close":953,"change":299,"percent_change":443,"volume":1200,"transactions":9,"vwap":953},"2026-04-09",27.82,26.9,25712600,{"date":1202,"open":980,"high":587,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-08",27.6,28.030001,2.83,11.23,52285400,{"date":1209,"open":483,"high":201,"low":1053,"close":430,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":430},"2026-04-07",-0.77,-2.96,25395300,{"date":1214,"open":1215,"high":707,"low":1216,"close":778,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":778},"2026-04-06",25.7,25.28,0.33,1.29,16505100,{"date":1221,"open":1110,"high":1222,"low":1223,"close":481,"change":1061,"percent_change":1224,"volume":1225,"transactions":9,"vwap":481},"2026-04-02",26.059999,24.94,-3.54,26943800,{"date":1227,"open":741,"high":1228,"low":1012,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-01",26.74,26.58,0.7,2.7,27439500,{"date":1234,"open":1053,"high":1235,"low":420,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-31",25.93,25.88,1.92,8.01,41039100,{"date":1241,"open":210,"high":1242,"low":1243,"close":1244,"change":350,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-03-30",24.84,23.79,23.96,-0.95,26741400,{"date":1248,"open":1249,"high":483,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-27",24.57,23.66,24.19,-1.09,-4.31,43089900,{"date":1256,"open":200,"high":1236,"low":1257,"close":1216,"change":320,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1216},"2026-03-26",25.16,-1.75,22463500,{"date":1261,"open":1262,"high":1263,"low":1264,"close":484,"change":1265,"percent_change":94,"volume":1266,"transactions":9,"vwap":484},"2026-03-25",26.22,26.39,25.52,0.26,24569000,{"date":1268,"open":432,"high":1269,"low":1018,"close":1270,"change":1271,"percent_change":608,"volume":1272,"transactions":9,"vwap":1270},"2026-03-24",25.69,25.47,0.02,24791300,{"date":1274,"open":686,"high":1262,"low":494,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-23",25.45,1.33,5.51,34796900,{"date":1280,"open":1249,"high":432,"low":1281,"close":1282,"change":765,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-20",23.91,24.12,-3.29,48721700,{"date":1286,"open":1287,"high":1288,"low":1244,"close":1223,"change":137,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1223},"2026-03-19",24.02,25.040001,3.23,30118800,{"date":1292,"open":1053,"high":1288,"low":1293,"close":1293,"change":1294,"percent_change":1094,"volume":1295,"transactions":9,"vwap":1293},"2026-03-18",24.16,-0.93,26305600,{"date":1297,"open":211,"high":1298,"low":1005,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-17",25.41,25.09,0.37,1.5,21006500,{"date":1304,"open":1305,"high":1299,"low":1047,"close":1306,"change":43,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-16",24.43,24.72,3.04,24107700,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-13",24.09,24.83,23.78,23.99,0.07,0.29,23093200,{"date":1319,"open":1299,"high":1320,"low":1321,"close":400,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":400},"2026-03-12",25.24,23.87,-2.05,-7.89,38826500,{"date":1326,"open":733,"high":1327,"low":1328,"close":778,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":778},"2026-03-11",26.55,25.51,-0.24,-0.92,23368300,{"date":1333,"open":1334,"high":1335,"low":1216,"close":450,"change":299,"percent_change":871,"volume":1336,"transactions":9,"vwap":450},"2026-03-10",25.9,26.96,35613600,{"date":1338,"open":1339,"high":1263,"low":1340,"close":1263,"change":17,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1263},"2026-03-09",24.47,23.47,2.33,56154000,{"date":1344,"open":1345,"high":778,"low":1004,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-06",25.84,25.79,-1.37,-5.04,36028000,{"date":1351,"open":1352,"high":1353,"low":994,"close":648,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":648},"2026-03-05",27.71,28.41,-0.85,-3.03,34668300,{"date":1358,"open":545,"high":1162,"low":1359,"close":1360,"change":1075,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-04",27.88,28.01,-1.82,21974000,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":813,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-03",27.68,28.83,27.11,28.53,-2.09,30039700,{"date":1372,"open":1373,"high":1374,"low":637,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-02",28.85,29.75,29.14,-2.41,-7.64,38114600,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-02-27",31.38,31.96,31.22,31.55,-1.15,-3.52,19943500,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":51,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-02-26",32.2,32.99,32.02,32.7,3.15,15711500,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":751,"percent_change":341,"volume":1402,"transactions":9,"vwap":1401},"2026-02-25",31.78,31.94,31.19,31.7,13818900,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":65,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-02-24",30.32,31.64,30.08,31.61,3.91,15667800,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-23",31.92,32.37,29.96,30.42,-1.57,-4.91,24145900,{"date":1421,"open":1384,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-20",32.36,31.4,31.99,0.44,1.39,18134900,{"date":1429,"open":1390,"high":1430,"low":1431,"close":1384,"change":888,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1384},"2026-02-19",32.69,31.47,-3.04,23590700,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":651,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-02-18",32.16,33.17,31.84,32.54,-0.43,17421100,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-17",32.6,33.21,32.13,32.68,0.91,2.86,21158200,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":700,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-02-13",32.26,32.38,31.36,31.77,-2.55,18274800,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1444,"change":225,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1444},"2026-02-12",33.33,33.75,32.11,-1.48,21246400,{"date":1467,"open":1468,"high":1469,"low":1439,"close":1470,"change":392,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-02-11",33.28,33.56,33.09,-0.78,18968700,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-10",32.55,33.65,32.5,33.35,0.54,1.65,21443400,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-09",33.47,33.62,32.78,32.81,-1.18,-3.47,18347600,{"date":1492,"open":1493,"high":30,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-06",31.81,31.73,33.99,2.54,8.08,27375400,{"date":1500,"open":1438,"high":1501,"low":1502,"close":1503,"change":443,"percent_change":321,"volume":1504,"transactions":9,"vwap":1503},"2026-02-05",32.61,31.25,31.45,17165700,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1509,"change":1007,"percent_change":277,"volume":1510,"transactions":9,"vwap":1509},"2026-02-04",32.43,31.14,32.09,23860000,{"date":1512,"open":1513,"high":1514,"low":1406,"close":1399,"change":1515,"percent_change":1417,"volume":1516,"transactions":9,"vwap":1399},"2026-02-03",31.93,33.15,-0.51,29019700,{"date":1518,"open":1519,"high":1430,"low":903,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-02",30.18,32.45,2.43,8.09,30352500,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-01-30",31,29.58,30.02,-1.13,-3.63,22778800,{"date":1533,"open":617,"high":1534,"low":1535,"close":901,"change":1521,"percent_change":1536,"volume":1537,"transactions":9,"vwap":901},"2026-01-29",31.44,29.23,8.46,40745500,{"date":1539,"open":1540,"high":847,"low":1541,"close":861,"change":381,"percent_change":1087,"volume":1542,"transactions":9,"vwap":861},"2026-01-28",28.75,28.62,19948900,{"date":1544,"open":1545,"high":861,"low":1546,"close":1183,"change":1271,"percent_change":1315,"volume":1547,"transactions":9,"vwap":1183},"2026-01-27",28.67,28.34,10045400,{"date":1549,"open":1353,"high":859,"low":1192,"close":1545,"change":718,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1545},"2026-01-26",0.42,15455200,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":112,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-01-23",28.35,28.87,28.19,28.55,0.21,18889900,{"date":1561,"open":1555,"high":1562,"low":1353,"close":575,"change":310,"percent_change":619,"volume":1563,"transactions":9,"vwap":575},"2026-01-22",28.97,16454800,{"date":1565,"open":1566,"high":1368,"low":1204,"close":1181,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1181},"2026-01-21",28.33,0.23,0.82,15394100,{"date":1571,"open":982,"high":1183,"low":975,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-01-20",28.02,-0.9,-3.11,20008700,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1075,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-01-16",29.44,29.49,28.8,28.92,-1.77,16310400,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1578,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1578},"2026-01-15",30.46,30.56,29.37,-0.74,-2.45,19752000,{"date":1593,"open":1594,"high":867,"low":618,"close":1519,"change":300,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1519},"2026-01-14",30.74,-2.61,23791600,{"date":1598,"open":1599,"high":1600,"low":1601,"close":868,"change":827,"percent_change":970,"volume":1602,"transactions":9,"vwap":868},"2026-01-13",31.29,31.53,30.31,19716400,{"date":1604,"open":1605,"high":1606,"low":1423,"close":1408,"change":1075,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1408},"2026-01-12",31.9,32,-1.62,14816100,{"date":1610,"open":1456,"high":1611,"low":1612,"close":1446,"change":1425,"percent_change":1426,"volume":1613,"transactions":9,"vwap":1446},"2026-01-09",32.18,31.35,14978600,{"date":1615,"open":1509,"high":1616,"low":1617,"close":1618,"change":659,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-01-08",32.47,31.49,31.69,-1.31,20601600,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1463,"change":330,"percent_change":1055,"volume":1625,"transactions":9,"vwap":1463},"2026-01-07",31.48,32.19,18236300,{"date":1627,"open":886,"high":1628,"low":1431,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-06",32.8,32.3,0.81,2.57,23312500,{"date":1634,"open":893,"high":1635,"low":900,"close":1617,"change":1100,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1617},"2026-01-05",31.79,1.84,21182300,{"date":1639,"open":1640,"high":1383,"low":1641,"close":1642,"change":152,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2026-01-02",30.69,30.37,30.92,1.24,15892000,{"date":1646,"open":1647,"high":895,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2025-12-31",30.82,30.53,30.54,-0.28,-0.91,8289900,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1647,"change":1087,"percent_change":1217,"volume":1658,"transactions":9,"vwap":1647},"2025-12-30",30.72,31.01,30.7,9327600,{"date":1660,"open":1661,"high":1655,"low":1662,"close":1655,"change":1271,"percent_change":1315,"volume":1663,"transactions":9,"vwap":1655},"2025-12-29",30.44,30.27,14914700,{"date":1665,"open":1502,"high":1503,"low":1666,"close":1657,"change":453,"percent_change":1118,"volume":1667,"transactions":9,"vwap":1657},"2025-12-26",30.61,10287000,{"date":1669,"open":1623,"high":1670,"low":1671,"close":1502,"change":758,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1502},"2025-12-24",31.62,31.12,-1.3,7559200,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":737,"volume":1681,"transactions":9,"vwap":1679},"2025-12-23",32.52,32.89,31.32,31.66,-0.54,24490100,{"date":1683,"open":1502,"high":1422,"low":1684,"close":1390,"change":782,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1390},"2025-12-22",31.02,3.47,29981700,{"date":1688,"open":1557,"high":1617,"low":1689,"close":1671,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1671},"2025-12-19",27.96,2.78,9.81,84281000,{"date":1694,"open":657,"high":1193,"low":523,"close":1546,"change":1695,"percent_change":668,"volume":1696,"transactions":9,"vwap":1546},"2025-12-18",0.31,22533800,{"date":1698,"open":801,"high":1169,"low":1360,"close":1204,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1204},"2025-12-17",-0.17,-0.6,18753700,{"date":1703,"open":1545,"high":1704,"low":544,"close":838,"change":804,"percent_change":727,"volume":1705,"transactions":9,"vwap":838},"2025-12-16",29.040001,22716600,{"date":1707,"open":556,"high":1708,"low":555,"close":545,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":545},"2025-12-15",28.81,0.98,3.55,21363700,{"date":1713,"open":976,"high":1714,"low":502,"close":1072,"change":560,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1072},"2025-12-12",28.16,-0.79,16421300,{"date":1718,"open":1719,"high":945,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-12-11",26.37,27.84,1.56,5.94,24096700,{"date":1725,"open":1346,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-12-10",26.56,25.55,26.28,0.77,3.02,17622000,{"date":1733,"open":1734,"high":735,"low":697,"close":1328,"change":359,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1328},"2025-12-09",25.68,-1.92,17038500,{"date":1738,"open":1235,"high":1739,"low":1727,"close":733,"change":641,"percent_change":1479,"volume":1740,"transactions":9,"vwap":733},"2025-12-08",26.15,15756300,{"date":1742,"open":1235,"high":1041,"low":1743,"close":482,"change":1744,"percent_change":855,"volume":1745,"transactions":9,"vwap":482},"2025-12-05",25.66,0.05,10879900,{"date":1747,"open":1748,"high":1749,"low":440,"close":716,"change":560,"percent_change":331,"volume":1750,"transactions":9,"vwap":716},"2025-12-04",26,26.07,15680500,{"date":1752,"open":1753,"high":1739,"low":1754,"close":1041,"change":588,"percent_change":1729,"volume":1755,"transactions":9,"vwap":1041},"2025-12-03",25.83,25.53,20048800,{"date":1757,"open":1092,"high":1739,"low":1298,"close":1345,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1345},"2025-12-02",-0.09,-0.35,17932900,{"date":1762,"open":481,"high":707,"low":1298,"close":1235,"change":1007,"percent_change":1008,"volume":1763,"transactions":9,"vwap":1235},"2025-12-01",17335300,{"date":1765,"open":916,"high":733,"low":1328,"close":1766,"change":157,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-11-28",25.78,1.38,12260700,{"date":1770,"open":1235,"high":1771,"low":1772,"close":1772,"change":1135,"percent_change":1529,"volume":1773,"transactions":9,"vwap":1772},"2025-11-26",25.95,25.43,30084200,{"date":1775,"open":431,"high":1776,"low":1017,"close":1777,"change":880,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-11-25",26.36,25.72,3.88,32096800,{"date":1781,"open":1122,"high":742,"low":1782,"close":432,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":432},"2025-11-24",24.6,-1.8,-6.78,42975800,{"date":1787,"open":1346,"high":993,"low":688,"close":1726,"change":1643,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1726},"2025-11-21",4.9,18027600,{"date":1791,"open":1776,"high":747,"low":211,"close":1792,"change":433,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-11-20",25.32,-2.91,21939900,{"date":1796,"open":709,"high":1263,"low":1797,"close":1099,"change":147,"percent_change":1643,"volume":1798,"transactions":9,"vwap":1099},"2025-11-19",25.85,12727100,{"date":1800,"open":1801,"high":733,"low":1802,"close":20,"change":132,"percent_change":1803,"volume":1804,"transactions":9,"vwap":20},"2025-11-18",25.38,25.3,1.58,17925300,{"date":1806,"open":1807,"high":1222,"low":1808,"close":1809,"change":413,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-11-17",25.94,25.12,25.36,-2.54,16530000,{"date":1813,"open":1777,"high":1814,"low":211,"close":1109,"change":1815,"percent_change":516,"volume":1816,"transactions":9,"vwap":1109},"2025-11-14",26.17,-0.12,14243700,{"date":1818,"open":1367,"high":947,"low":778,"close":463,"change":888,"percent_change":1819,"volume":1820,"transactions":9,"vwap":463},"2025-11-13",-3.65,18128500,{"date":1822,"open":757,"high":1198,"low":1823,"close":1824,"change":752,"percent_change":988,"volume":1825,"transactions":9,"vwap":1824},"2025-11-12",26.88,27.13,17427300,{"date":1827,"open":1228,"high":1828,"low":504,"close":1080,"change":1829,"percent_change":726,"volume":1830,"transactions":9,"vwap":1080},"2025-11-11",27.19,-0.1,16090300,{"date":1832,"open":665,"high":1833,"low":677,"close":1834,"change":1835,"percent_change":17,"volume":1836,"transactions":9,"vwap":1834},"2025-11-10",27.43,26.89,0.16,21167200,{"date":1838,"open":1839,"high":1824,"low":733,"close":1122,"change":485,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1122},"2025-11-07",26.13,1.37,18927700,{"date":1843,"open":795,"high":1844,"low":461,"close":1719,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1719},"2025-11-06",27.030001,-0.53,-1.97,16602400,{"date":1849,"open":1128,"high":638,"low":762,"close":1199,"change":679,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1199},"2025-11-05",3.03,21405900,{"date":1853,"open":860,"high":1098,"low":1854,"close":787,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":787},"2025-11-04",25.91,-2.6,-9.06,39919000,{"date":1859,"open":1708,"high":1146,"low":840,"close":1860,"change":1815,"percent_change":659,"volume":1861,"transactions":9,"vwap":1860},"2025-11-03",28.71,21219900,{"date":1863,"open":1181,"high":1864,"low":1572,"close":1366,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1366},"2025-10-31",28.98,0.5,1.76,44832700,{"date":1869,"open":1072,"high":1145,"low":525,"close":1566,"change":235,"percent_change":1480,"volume":1870,"transactions":9,"vwap":1566},"2025-10-30",23362400,{"date":1872,"open":1188,"high":1353,"low":513,"close":1873,"change":1874,"percent_change":640,"volume":1875,"transactions":9,"vwap":1873},"2025-10-29",27.87,0.01,32133800,{"date":1877,"open":1878,"high":575,"low":1879,"close":1880,"change":850,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-10-28",28.37,27.78,27.86,-5.3,36340400,{"date":1884,"open":1885,"high":848,"low":1886,"close":1887,"change":1271,"percent_change":1315,"volume":1888,"transactions":9,"vwap":1887},"2025-10-27",29.7,29.049999,29.42,19687500,{"date":1890,"open":848,"high":1891,"low":1588,"close":594,"change":650,"percent_change":651,"volume":1892,"transactions":9,"vwap":594},"2025-10-24",30.15,19776100,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1578,"change":1035,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1578},"2025-10-23",29.76,30.1,29.25,-1.87,19081400,{"date":1901,"open":854,"high":1641,"low":606,"close":854,"change":381,"percent_change":1087,"volume":1902,"transactions":9,"vwap":854},"2025-10-22",19819600,{"date":1904,"open":587,"high":1528,"low":1708,"close":1905,"change":668,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-10-21",29.97,3.85,19411400,{"date":1909,"open":1910,"high":1154,"low":1353,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-10-20",28.45,28.86,0.55,1.94,15392300,{"date":1916,"open":523,"high":826,"low":1917,"close":1918,"change":1087,"percent_change":157,"volume":1919,"transactions":9,"vwap":1918},"2025-10-17",27.72,28.31,16897400,{"date":1921,"open":1162,"high":825,"low":1204,"close":931,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":931},"2025-10-16",-0.63,-2.18,18101200,{"date":1926,"open":839,"high":594,"low":1927,"close":1928,"change":1815,"percent_change":758,"volume":1929,"transactions":9,"vwap":1928},"2025-10-15",28.73,28.84,13077100,{"date":1931,"open":944,"high":585,"low":1932,"close":1146,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1146},"2025-10-14",27.47,0.87,3.1,18603400,{"date":1937,"open":931,"high":820,"low":1873,"close":945,"change":132,"percent_change":1938,"volume":1939,"transactions":9,"vwap":945},"2025-10-13",1.44,13933500,{"date":1941,"open":534,"high":535,"low":502,"close":1942,"change":433,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-10-10",27.69,-2.67,17265700,{"date":1946,"open":1947,"high":1535,"low":1918,"close":1910,"change":961,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1910},"2025-10-09",29.17,-1.63,13514400,{"date":1951,"open":535,"high":1952,"low":626,"close":1581,"change":1558,"percent_change":43,"volume":1953,"transactions":9,"vwap":1581},"2025-10-08",29.26,15208900,{"date":1955,"open":1956,"high":834,"low":982,"close":1860,"change":1957,"percent_change":1619,"volume":1958,"transactions":9,"vwap":1860},"2025-10-07",29.02,-0.38,24053600,{"date":1960,"open":1961,"high":810,"low":1572,"close":1962,"change":1129,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-10-06",28.66,29.09,1.82,21702900,{"date":1966,"open":1967,"high":1968,"low":626,"close":826,"change":1650,"percent_change":1969,"volume":1970,"transactions":9,"vwap":826},"2025-10-03",29,29.24,-0.97,23869100,{"date":1972,"open":1155,"high":1967,"low":1546,"close":1373,"change":58,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1373},"2025-10-02",1.73,20949000,{"date":1976,"open":1977,"high":1978,"low":1192,"close":1979,"change":453,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-10-01",28.88,29.11,28.36,-1.9,29096900,{"date":1983,"open":1984,"high":1891,"low":1985,"close":809,"change":225,"percent_change":1986,"volume":1987,"transactions":9,"vwap":809},"2025-09-30",29.78,28.59,-1.67,38967500,{"date":1989,"open":1990,"high":1477,"low":1176,"close":594,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":594},"2025-09-29",32.21,-1.22,-3.98,102357500,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":641,"percent_change":235,"volume":2000,"transactions":9,"vwap":1999},"2025-09-26",30.55,30.75,30.24,30.62,22456400,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":773,"percent_change":485,"volume":2007,"transactions":9,"vwap":2006},"2025-09-25",30.07,30.73,29.92,30.48,24816900,{"date":2009,"open":2010,"high":2011,"low":1519,"close":1641,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1641},"2025-09-24",30.71,30.85,-0.34,-1.11,15228900,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2010,"change":2020,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2010},"2025-09-23",31.31,31.67,30.6,0,21772600,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2010,"change":855,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2010},"2025-09-22",30.57,30.89,30.36,0.62,17155200,{"date":2030,"open":1408,"high":2031,"low":2032,"close":2033,"change":1294,"percent_change":1211,"volume":2034,"transactions":9,"vwap":2033},"2025-09-19",31.72,30.28,30.52,33360000,{"date":2036,"open":1455,"high":2037,"low":2038,"close":1503,"change":1265,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1503},"2025-09-18",31.59,31.040001,0.83,15543800,{"date":2042,"open":2043,"high":2044,"low":867,"close":1400,"change":117,"percent_change":266,"volume":2045,"transactions":9,"vwap":1400},"2025-09-17",31.39,31.58,18048300,{"date":2047,"open":1502,"high":1502,"low":1996,"close":2048,"change":650,"percent_change":267,"volume":2049,"transactions":9,"vwap":2048},"2025-09-16",31.2,19976900,{"date":2051,"open":2052,"high":2053,"low":2010,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-09-15",31.52,31.54,31.24,-0.27,-0.86,25356700,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2062,"change":2063,"percent_change":1211,"volume":2064,"transactions":9,"vwap":2062},"2025-09-12",32.4,32.42,31.51,-0.96,13004100,{"date":2066,"open":2062,"high":1628,"low":1617,"close":1616,"change":668,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1616},"2025-09-11",3.54,22241400,{"date":2070,"open":2071,"high":2072,"low":1587,"close":1455,"change":1157,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1455},"2025-09-10",31.57,31.88,-0.67,19089800,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2071,"change":1874,"percent_change":381,"volume":2080,"transactions":9,"vwap":2071},"2025-09-09",31.46,32.07,31.08,13089300,{"date":2082,"open":1401,"high":1509,"low":2083,"close":2084,"change":117,"percent_change":266,"volume":2085,"transactions":9,"vwap":2084},"2025-09-08",31.5,31.56,20390300,{"date":2087,"open":1606,"high":2088,"low":1455,"close":2071,"change":330,"percent_change":1700,"volume":2089,"transactions":9,"vwap":2071},"2025-09-05",32.24,12091700,{"date":2091,"open":2092,"high":1413,"low":876,"close":2093,"change":464,"percent_change":1840,"volume":2094,"transactions":9,"vwap":2093},"2025-09-04",31.41,31.76,10765900,{"date":2096,"open":1383,"high":2097,"low":1526,"close":2098,"change":1042,"percent_change":1912,"volume":2099,"transactions":9,"vwap":2098},"2025-09-03",31.75,31.33,12020500,{"date":2101,"open":1657,"high":2048,"low":1649,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-09-02",31.16,-0.73,-2.29,15255600,{"date":2107,"open":2108,"high":2109,"low":2097,"close":2110,"change":1700,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-08-29",32.29,32.62,31.89,-1.85,14832500,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":1007,"percent_change":235,"volume":2119,"transactions":9,"vwap":2118},"2025-08-28",32.46,32.77,32.28,32.49,13455100,{"date":2121,"open":1456,"high":2060,"low":1456,"close":2122,"change":277,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-08-27",32.34,1.47,21174600,{"date":2126,"open":1400,"high":2127,"low":2128,"close":2129,"change":2027,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-08-26",31.91,31.11,31.87,1.98,17354700,{"date":2133,"open":2128,"high":1381,"low":2134,"close":1502,"change":245,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1502},"2025-08-25",30.97,-0.16,15569700,{"date":2138,"open":2139,"high":1381,"low":2140,"close":877,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":877},"2025-08-22",29.5,29.39,2.03,6.94,27206100,{"date":2145,"open":2146,"high":2147,"low":1977,"close":585,"change":1874,"percent_change":381,"volume":2148,"transactions":9,"vwap":585},"2025-08-21",29.1,29.48,10453200,{"date":2150,"open":2151,"high":2152,"low":2153,"close":1952,"change":370,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1952},"2025-08-20",29.3,29.38,28.65,-1.05,12257300,{"date":2157,"open":2005,"high":2005,"low":594,"close":2158,"change":804,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-08-19",29.57,-1.33,13672900,{"date":2162,"open":2163,"high":903,"low":1968,"close":1905,"change":1558,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1905},"2025-08-18",29.6,0.71,18898100,{"date":2167,"open":1662,"high":2168,"low":1527,"close":1895,"change":225,"percent_change":1607,"volume":2169,"transactions":9,"vwap":1895},"2025-08-15",30.29,10998200,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2172,"change":527,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2172},"2025-08-14",30.25,30.3,29.85,-1.27,15950600,{"date":2178,"open":2179,"high":2180,"low":1885,"close":2181,"change":51,"percent_change":93,"volume":2182,"transactions":9,"vwap":2181},"2025-08-13",29.72,30.66,30.64,22097800,{"date":2184,"open":587,"high":2185,"low":1911,"close":833,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":833},"2025-08-12",29.65,1.03,3.6,14826800,{"date":2190,"open":838,"high":1373,"low":536,"close":2191,"change":310,"percent_change":619,"volume":2192,"transactions":9,"vwap":2191},"2025-08-11",28.61,13503900,{"date":2194,"open":2146,"high":1375,"low":1192,"close":1878,"change":443,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1878},"2025-08-08",-2.21,18063000,{"date":2198,"open":2199,"high":2200,"low":2201,"close":1156,"change":350,"percent_change":1715,"volume":2202,"transactions":9,"vwap":1156},"2025-08-07",29.61,29.71,28.64,15559200,{"date":2204,"open":818,"high":2205,"low":2206,"close":1968,"change":650,"percent_change":651,"volume":2207,"transactions":9,"vwap":1968},"2025-08-06",29.46,29.08,11524300,{"date":2209,"open":2210,"high":854,"low":1145,"close":2211,"change":948,"percent_change":1464,"volume":2212,"transactions":9,"vwap":2211},"2025-08-05",29.98,29.28,12020000,{"date":2214,"open":2205,"high":869,"low":2215,"close":2179,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2179},"2025-08-04",29.36,0.65,2.24,15609400,{"date":2220,"open":1704,"high":832,"low":2221,"close":841,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":841},"2025-08-01",28.07,-0.7,-2.35,26986600,{"date":2226,"open":2181,"high":1642,"low":2200,"close":2227,"change":726,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-07-31",29.77,-1.23,23139600,{"date":2231,"open":2232,"high":2233,"low":607,"close":2234,"change":1425,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-07-30",29.94,30.43,30.14,1.48,25730700,{"date":2238,"open":2239,"high":848,"low":1967,"close":1885,"change":266,"percent_change":1829,"volume":2240,"transactions":9,"vwap":1885},"2025-07-29",29.52,22569600,{"date":2242,"open":2243,"high":2244,"low":2147,"close":2245,"change":474,"percent_change":568,"volume":2246,"transactions":9,"vwap":2245},"2025-07-28",29.83,29.88,29.73,15433000,{"date":2248,"open":2249,"high":1415,"low":2152,"close":1374,"change":266,"percent_change":1829,"volume":2250,"transactions":9,"vwap":1374},"2025-07-25",29.9,13068100,{"date":2252,"open":2253,"high":2033,"low":2254,"close":1984,"change":2063,"percent_change":2255,"volume":2256,"transactions":9,"vwap":1984},"2025-07-24",30.45,29.74,-3.12,16342100,{"date":2258,"open":2173,"high":1656,"low":2168,"close":1594,"change":619,"percent_change":2259,"volume":2260,"transactions":9,"vwap":1594},"2025-07-23",2.84,22087400,{"date":2262,"open":1415,"high":2003,"low":1897,"close":848,"change":1087,"percent_change":752,"volume":2263,"transactions":9,"vwap":848},"2025-07-22",12900600,{"date":2265,"open":2179,"high":2266,"low":2267,"close":2268,"change":310,"percent_change":1630,"volume":2269,"transactions":9,"vwap":2268},"2025-07-21",30.23,29.66,29.79,17523800,{"date":2271,"open":2272,"high":833,"low":1952,"close":2272,"change":1087,"percent_change":752,"volume":2273,"transactions":9,"vwap":2272},"2025-07-18",29.55,17147500,{"date":2275,"open":2276,"high":2277,"low":1977,"close":2278,"change":774,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-07-17",29.35,29.51,29.45,1.41,18769900,{"date":2282,"open":585,"high":2277,"low":1366,"close":1704,"change":1315,"percent_change":310,"volume":2283,"transactions":9,"vwap":1704},"2025-07-16",17907800,{"date":2285,"open":1535,"high":617,"low":2191,"close":1562,"change":1759,"percent_change":2286,"volume":2287,"transactions":9,"vwap":1562},"2025-07-15",-1.19,18347500,{"date":2289,"open":1961,"high":2152,"low":1985,"close":615,"change":142,"percent_change":2290,"volume":2291,"transactions":9,"vwap":615},"2025-07-14",2.3,16150000,{"date":2293,"open":1154,"high":832,"low":2153,"close":1961,"change":948,"percent_change":1170,"volume":2294,"transactions":9,"vwap":1961},"2025-07-11",14579200,{"date":2296,"open":1154,"high":2297,"low":824,"close":2146,"change":609,"percent_change":904,"volume":2298,"transactions":9,"vwap":2146},"2025-07-10",29.41,22868400,{"date":2300,"open":909,"high":617,"low":1927,"close":1366,"change":117,"percent_change":266,"volume":2301,"transactions":9,"vwap":1366},"2025-07-09",23875300,{"date":2303,"open":2304,"high":2254,"low":1580,"close":1928,"change":961,"percent_change":2305,"volume":2306,"transactions":9,"vwap":1928},"2025-07-08",29.62,-1.6,26835500,{"date":2308,"open":1984,"high":1586,"low":1146,"close":847,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":847},"2025-07-07",-0.65,-2.17,45731600,{"date":2313,"open":2268,"high":1998,"low":2267,"close":1415,"change":1695,"percent_change":2314,"volume":2315,"transactions":9,"vwap":1415},"2025-07-03",1.05,20052800,{"date":2317,"open":2318,"high":2179,"low":1541,"close":2185,"change":107,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2185},"2025-07-02",28.63,3.53,33758000,{"date":2322,"open":974,"high":1366,"low":2221,"close":2201,"change":1129,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2201},"2025-07-01",1.85,35589200,{"date":2326,"open":987,"high":2327,"low":770,"close":536,"change":2328,"percent_change":1394,"volume":2329,"transactions":9,"vwap":536},"2025-06-30",28.18,0.86,32239400,{"date":2331,"open":1776,"high":2332,"low":450,"close":2333,"change":311,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-06-27",27.35,27.26,4.17,46846200,{"date":2337,"open":462,"high":2338,"low":1754,"close":1814,"change":25,"percent_change":549,"volume":2339,"transactions":9,"vwap":1814},"2025-06-26",26.27,29096500,{"date":2341,"open":1766,"high":2342,"low":2343,"close":201,"change":560,"percent_change":2056,"volume":2344,"transactions":9,"vwap":201},"2025-06-25",25.8,25.23,27543700,{"date":2346,"open":24,"high":1128,"low":442,"close":1215,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":1215},"2025-06-24",1.66,6.91,70082400,{"date":2351,"open":263,"high":2352,"low":2353,"close":2354,"change":609,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-06-23",24.1,22.58,24.040001,1.14,43972100,{"date":2358,"open":1313,"high":2359,"low":2360,"close":2361,"change":1835,"percent_change":954,"volume":2362,"transactions":9,"vwap":2361},"2025-06-20",23.9,23.63,23.77,23641100,{"date":2364,"open":262,"high":2365,"low":262,"close":2366,"change":1217,"percent_change":486,"volume":2367,"transactions":9,"vwap":2366},"2025-06-18",23.81,23.61,19275500,{"date":2369,"open":378,"high":2370,"low":369,"close":2371,"change":1035,"percent_change":2223,"volume":2372,"transactions":9,"vwap":2371},"2025-06-17",23.95,23.28,25124100,{"date":2374,"open":2375,"high":388,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-06-16",23.11,22.89,23.84,1.43,6.38,32993500,{"date":2382,"open":265,"high":2383,"low":319,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-06-13",22.83,22.41,-1.16,-4.92,36875900,{"date":2389,"open":2390,"high":401,"low":2391,"close":2392,"change":537,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-06-12",23.58,23.24,23.57,-1.26,22811700,{"date":2396,"open":2397,"high":2398,"low":1313,"close":1321,"change":443,"percent_change":1595,"volume":2399,"transactions":9,"vwap":1321},"2025-06-11",24.61,24.63,21334500,{"date":2401,"open":2402,"high":192,"low":1282,"close":2403,"change":2404,"percent_change":1643,"volume":2405,"transactions":9,"vwap":2403},"2025-06-10",24.26,24.51,0.3,14021800,{"date":2407,"open":2408,"high":190,"low":1293,"close":2409,"change":568,"percent_change":1135,"volume":2410,"transactions":9,"vwap":2409},"2025-06-09",24.46,24.21,17924500,{"date":2412,"open":2413,"high":2414,"low":212,"close":2415,"change":1265,"percent_change":782,"volume":2416,"transactions":9,"vwap":2415},"2025-06-06",24.29,24.32,24.28,16655100,{"date":2418,"open":2361,"high":2419,"low":367,"close":1287,"change":855,"percent_change":2420,"volume":2421,"transactions":9,"vwap":1287},"2025-06-05",24.4,0.8,23975700,{"date":2423,"open":400,"high":2424,"low":2425,"close":2426,"change":1829,"percent_change":659,"volume":2427,"transactions":9,"vwap":2426},"2025-06-04",24.01,23.59,23.83,21135600,{"date":2429,"open":2366,"high":2430,"low":391,"close":2431,"change":1088,"percent_change":2347,"volume":2432,"transactions":9,"vwap":2431},"2025-06-03",24.030001,23.93,21199700,{"date":2434,"open":2435,"high":2425,"low":2436,"close":2437,"change":147,"percent_change":1767,"volume":2438,"transactions":9,"vwap":2437},"2025-06-02",23.07,22.9,23.54,19914900,{"date":2440,"open":2441,"high":2442,"low":2436,"close":2443,"change":112,"percent_change":1265,"volume":2444,"transactions":9,"vwap":2443},"2025-05-30",23.049999,23.34,23.22,22350600,{"date":2446,"open":2441,"high":2442,"low":2447,"close":2448,"change":1835,"percent_change":1230,"volume":2449,"transactions":9,"vwap":2448},"2025-05-29",22.92,23.16,14925700,{"date":2451,"open":2452,"high":377,"low":2453,"close":2454,"change":1700,"percent_change":1810,"volume":2455,"transactions":9,"vwap":2454},"2025-05-28",23.44,22.96,23,18060800,{"date":2457,"open":2458,"high":1019,"low":2458,"close":409,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":409},"2025-05-27",22.59,1.35,6.07,27592600,{"date":2463,"open":2464,"high":2465,"low":2466,"close":234,"change":299,"percent_change":2467,"volume":2468,"transactions":9,"vwap":234},"2025-05-23",21.73,22.3,21.62,-0.8,15876600,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":1088,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-05-22",22.049999,22.54,22.030001,22.43,1.77,15231000,{"date":2478,"open":2479,"high":2480,"low":287,"close":2481,"change":2056,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-05-21",22.53,22.6,22.040001,-3.76,22318800,{"date":2485,"open":2486,"high":2487,"low":2480,"close":2436,"change":225,"percent_change":1369,"volume":2488,"transactions":9,"vwap":2436},"2025-05-20",22.97,23.09,18785200,{"date":2490,"open":2491,"high":2492,"low":340,"close":2493,"change":2020,"percent_change":2020,"volume":2494,"transactions":9,"vwap":2493},"2025-05-19",22.98,23.41,23.39,19197100,{"date":2496,"open":390,"high":2497,"low":2441,"close":2493,"change":1088,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2493},"2025-05-16",23.46,1.7,18741000,{"date":2501,"open":340,"high":2375,"low":2502,"close":2454,"change":1874,"percent_change":640,"volume":2503,"transactions":9,"vwap":2454},"2025-05-15",22.5,25853400,{"date":2505,"open":2506,"high":412,"low":295,"close":2507,"change":127,"percent_change":1027,"volume":2508,"transactions":9,"vwap":2507},"2025-05-14",22.72,22.99,28264100,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":842,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-05-13",22.22,22.78,21.98,22.74,2.76,27784500,{"date":2518,"open":2519,"high":2520,"low":2521,"close":264,"change":1913,"percent_change":2522,"volume":2523,"transactions":9,"vwap":264},"2025-05-12",21.59,22.36,21.55,9.61,43025800,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":559,"percent_change":537,"volume":2530,"transactions":9,"vwap":2529},"2025-05-09",20.23,20.37,19.92,20.19,17379300,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":2259,"volume":2538,"transactions":9,"vwap":2536},"2025-05-08",19.98,20.5,19.9,20.25,0.56,30449300,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":1835,"percent_change":1568,"volume":2545,"transactions":9,"vwap":2544},"2025-05-07",19.71,20.01,19.44,19.69,23037000,{"date":2547,"open":2548,"high":2549,"low":2548,"close":2550,"change":266,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-05-06",19.22,19.72,19.53,-0.15,15400400,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":117,"percent_change":245,"volume":2559,"transactions":9,"vwap":2558},"2025-05-05",19.12,19.89,19.059999,19.56,16771300,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":904,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-05-02",19.040001,19.64,19.02,19.57,5.05,27621700,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":1316,"percent_change":1803,"volume":2574,"transactions":9,"vwap":2573},"2025-05-01",18.68,18.8,18.51,18.63,20649000,{"date":2576,"open":2577,"high":2578,"low":181,"close":2579,"change":726,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2579},"2025-04-30",17.79,18.35,18.34,-1.98,31787800,{"date":2583,"open":2584,"high":2548,"low":2585,"close":2586,"change":2551,"percent_change":2467,"volume":2587,"transactions":9,"vwap":2586},"2025-04-29",19.17,18.31,18.71,30363300,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":1265,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2593},"2025-04-28",18.84,19.33,18.73,18.86,1.4,18025400,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":1829,"percent_change":1845,"volume":2602,"transactions":9,"vwap":2601},"2025-04-25",18.7,18.88,18.39,18.6,14859300,{"date":2604,"open":2605,"high":2571,"low":2585,"close":2598,"change":2606,"percent_change":65,"volume":2607,"transactions":9,"vwap":2598},"2025-04-24",18.43,0.22,17254700,{"date":2609,"open":2599,"high":2610,"low":2611,"close":2612,"change":1865,"percent_change":1690,"volume":2613,"transactions":9,"vwap":2612},"2025-04-23",19.52,18.4,18.48,21605300,{"date":185,"open":2615,"high":2616,"low":2617,"close":2618,"change":464,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},17.55,17.99,17.47,17.98,2.45,18510400]