[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CNK":3,"homepage-market-summary":35,"stock-historical-CNK":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CNK","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},"Cinemark Holdings, Inc.","NYSE",null,"SERVICES-MOTION PICTURE THEATERS","Cinemark Holdings Inc is a geographically diverse operator in the motion picture exhibition industry in the United States. The company generates revenue from filmed entertainment box office receipts and concession sales, with additional revenue from screen advertising, screen rentals, and other revenue streams, such as transactional fees, vendor marketing promotions, studio trailer placements, meeting rentals, and electronic video games located in some of the theatres. Cinemark manages its business under two reportable segments: U.S. markets and international markets. The majority of its revenue is generated from the U.S. markets segment.","18,300","Plano, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.9986,0.36,"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},36.05,36.19,36.88,35.8,36.18,-0.13,-0.36,1651739.373586,26024,36.1159,39.07,21.6,2692976.630422456,82.7,4893,{"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":185},365,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},3128589,1141935157.605614,22.58,"2025-04-22",[186,187,197,208,218,228,239,249,260,271,282,293,303,314,325,335,346,356,367,376,387,394,403,413,421,431,442,453,464,475,484,494,505,513,521,532,542,552,562,573,582,592,600,610,621,631,639,648,657,668,678,687,698,709,720,729,737,745,754,762,769,777,786,795,803,810,818,826,834,843,851,859,867,876,884,892,901,910,919,926,933,941,948,955,961,969,974,983,992,998,1006,1015,1023,1032,1038,1045,1052,1061,1067,1075,1082,1089,1097,1105,1111,1118,1126,1134,1142,1149,1156,1162,1169,1174,1183,1191,1199,1207,1214,1222,1229,1235,1242,1251,1258,1262,1270,1276,1281,1288,1295,1302,1309,1316,1322,1330,1337,1344,1351,1356,1362,1369,1376,1383,1389,1397,1403,1409,1415,1422,1429,1436,1440,1447,1453,1461,1465,1470,1477,1484,1492,1500,1507,1515,1520,1527,1535,1544,1551,1560,1569,1576,1584,1592,1601,1608,1616,1622,1629,1635,1640,1647,1656,1664,1672,1680,1685,1692,1697,1703,1709,1715,1722,1728,1736,1742,1749,1757,1765,1772,1778,1784,1791,1796,1802,1810,1818,1827,1834,1842,1848,1853,1858,1865,1871,1878,1885,1893,1897,1904,1910,1915,1919,1924,1930,1937,1944,1949,1954,1960,1964,1970,1975,1981,1984,1991,1995,1998,2004,2010,2016,2021,2025,2030,2036,2044,2048,2053,2058,2063,2070,2075,2079,2083,2088,2094,2099,2104,2109,2113,2119,2122,2125,2130,2134,2138,2142,2148,2154,2159,2163,2168,2174,2180,2185,2189,2194,2198,2203,2207,2211,2218,2221,2225,2232,2240,2245,2250,2255,2259,2265,2270,2274,2280,2286,2290,2295,2299,2303,2309,2312,2319,2323,2330,2335,2340,2344,2349,2354,2359,2364,2371,2377,2382,2388,2393,2397,2403,2406,2411,2418,2422,2427,2432,2439,2444,2450,2454,2461,2467,2474,2479,2486,2491,2495,2502,2507,2512,2518,2523,2529,2536,2543,2550,2554,2559,2565,2570,2576,2580,2583,2589,2594,2600,2608,2613,2621,2625,2629,2633,2639,2643,2649,2654,2659],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",37.16,37.415,35.7,-1.12,-3,2203675.990134,28611,36.2538,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",38.31,38.58,37.27,37.3,-0.94,-2.46,1714649.184285,21660,37.6659,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":26,"volume":215,"transactions":216,"vwap":217},"2026-09-29",38.5,38.81,37.81,38.24,-0.14,2254929.711379,25919,38.1577,{"date":219,"open":220,"high":30,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",37.654,37.26,38.38,0.61,1.62,2715472.291373,32939,38.3862,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",36.99,38.09,36.44,37.77,0.79,2.14,2212913.820761,24784,37.6114,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":65,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",35.86,37.24,35.52,36.98,3.32,2320934.115055,26649,36.5627,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",35.71,36.54,35.68,35.79,-0.09,-0.25,1861432.847521,26731,36.0303,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",36.79,36.93,35.76,35.88,-0.37,-1.02,3781341.392122,26266,36.0208,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",35.13,36.42,35.06,36.25,1.26,3.6,3080975.616203,32914,35.9747,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",34.51,35.05,34.33,34.99,0.47,1.36,3113023.818483,24964,34.857,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":58,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",34.1,34.66,33.86,34.52,1.44,2106444.179629,26994,34.4352,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",33.85,34.41,33.765,34.03,0.1,0.29,1729516.713393,25496,34.0645,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",34.68,34.9481,33.7,33.93,-0.9,-2.58,1990362.851402,30741,34.1012,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":256,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",35,35.565,34.76,34.83,-0.71,1485565.745878,26199,34.968,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",35.5,35.63,34.86,35.08,-0.07,-0.2,1417134.32154,23070,35.1205,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":342,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",35.25,35.91,34.855,35.15,-0.57,1532635.075415,24662,35.1505,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",36.06,36.2,35.01,35.35,-0.82,-2.27,2295419.90621,27494,35.3356,{"date":368,"open":369,"high":21,"low":370,"close":371,"change":122,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",34.43,34.292,36.17,3.22,2116904.897524,26814,35.5439,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",35.02,35.65,34.84,35.04,0.05,0.14,1480812.291124,21796,35.0744,{"date":388,"open":389,"high":390,"low":330,"close":287,"change":342,"percent_change":352,"volume":391,"transactions":392,"vwap":393},"2026-09-03",35.54,35.84,1465658.820728,21475,35.0658,{"date":395,"open":396,"high":358,"low":327,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",35.18,35.19,0.41,1.18,2640881.229654,24819,35.2629,{"date":404,"open":337,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",35.61,34.71,34.78,-0.83,-2.33,3563226.003433,28102,34.8611,{"date":414,"open":371,"high":415,"low":243,"close":405,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",36.39,-0.38,-1.06,1776448.07509,21472,35.7085,{"date":422,"open":262,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",37.18,35.96,35.99,-0.6,-1.64,2456943.505985,17838,36.0932,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",36.7,37.12,36.13,36.59,-0.51,-1.37,1628781.174511,16874,36.6727,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",37.17,37.89,36.68,37.1,-0.3,-0.8,1765565.559908,20066,37.1874,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",38.3,38.45,37.325,37.4,-1,-2.6,1680990.660545,24463,37.7484,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",36.94,38.83,36.795,38.4,1.8,4.92,2991251.366128,30525,38.3593,{"date":476,"open":244,"high":221,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",36.465,36.6,-0.29,-0.79,3149143.182956,28865,36.6699,{"date":485,"open":486,"high":487,"low":262,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",37.08,37.99,36.89,-0.43,-1.15,1328742.362586,19641,37.2394,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",37.02,37.845,36.8,37.32,0.62,1.69,1711829.615868,21705,37.4662,{"date":506,"open":507,"high":507,"low":508,"close":433,"change":362,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",37.8,36.58,-2.19,1447365.64583,22480,36.8668,{"date":514,"open":423,"high":515,"low":447,"close":516,"change":383,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",37.795,37.52,0.37,1627974.806289,21656,37.433,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",37.25,37.55,36.86,37.38,-0.28,-0.74,1928740.83021,26214,37.2696,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":157,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",37.51,38.07,37.365,37.66,0.94,2123416.613824,26940,37.6371,{"date":543,"open":544,"high":545,"low":544,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",36.37,37.54,37.31,0.65,1.77,2632391.288244,31188,37.1595,{"date":553,"open":202,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-11",38.02,36.57,36.66,-1.09,-2.89,1805221.766972,26877,36.9579,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",36.63,37.755,36.28,37.75,0.51,1.37,2268088.129575,31920,37.3382,{"date":574,"open":575,"high":576,"low":577,"close":242,"change":331,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",37.78,37.92,36.65,-1.87,2120834.745128,30813,37.0634,{"date":583,"open":584,"high":213,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-06",38.06,37.58,37.95,0.18,0.48,2217375.67544,33760,37.8595,{"date":593,"open":594,"high":595,"low":596,"close":233,"change":448,"percent_change":480,"volume":597,"transactions":598,"vwap":599},"2026-08-05",38.21,38.51,37.68,1957888.745298,30046,37.9771,{"date":601,"open":602,"high":603,"low":604,"close":535,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-04",37.98,38.12,37.09,0.2,0.53,4001061.160546,46272,37.6596,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-03",37,38.98,36.875,37.87,1.28,3.5,4395894.260034,54950,38.0725,{"date":622,"open":623,"high":624,"low":625,"close":436,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-31",36.5,36.84,35.22,0.44,1.22,3473308.070024,53067,36.2773,{"date":632,"open":623,"high":633,"low":298,"close":634,"change":277,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",37.5,36.15,3.61,4364821.325997,57137,35.7338,{"date":640,"open":361,"high":337,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",34.63,34.89,-0.17,-0.48,3563166.61951,46911,34.9388,{"date":649,"open":650,"high":351,"low":651,"close":275,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-28",33.99,33.915,1.4,4.16,3577539.480345,40428,34.8329,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-27",32.66,33.72,32.65,33.66,0.95,2.9,2512037.032011,29599,33.4735,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":112,"volume":675,"transactions":676,"vwap":677},"2026-07-24",32.79,33.62,32.56,32.71,0.02,1542039.145113,27438,32.9818,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":626,"percent_change":289,"volume":684,"transactions":685,"vwap":686},"2026-07-23",32.46,32.735,31.87,32.69,2661007.614663,30452,32.3647,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-22",31.67,32.54,31.38,32.25,0.77,2.45,2915631.661234,35550,32.2435,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-21",32.05,32.16,31.16,31.48,-0.46,-1.44,2332281.039059,32229,31.5842,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-20",31.39,32.19,31.195,31.94,1.52,5,3163626.249859,40407,31.782,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-17",30.02,30.6,29.65,30.42,0.57,1.91,2448500,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":674,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-07-16",29.3,29.98,28.5,29.85,0.07,4021200,{"date":738,"open":739,"high":740,"low":739,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-15",29.26,30.19,29.83,0.46,1.57,1995100,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-14",28.86,29.95,28.75,29.37,0.22,0.75,2077400,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":152,"volume":761,"transactions":9,"vwap":759},"2026-07-13",29.22,29.53,28.63,29.15,0.11,2187000,{"date":763,"open":764,"high":734,"low":765,"close":766,"change":352,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-10",29.66,28.88,29.040001,-1.93,2118500,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":214,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-09",30.1,30.3,29.35,29.61,-0.47,2108400,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-08",29.17,30.31,29.11,29.75,0.33,1.12,2303200,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-07",29.88,30.48,29.21,29.42,-0.53,-1.77,2557900,{"date":796,"open":797,"high":798,"low":799,"close":748,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":748},"2026-07-06",30.84,31.18,29.47,-1.58,-5.01,4356000,{"date":804,"open":805,"high":805,"low":806,"close":807,"change":643,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-07-02",32.35,31.19,31.53,-0.54,2218800,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":255,"volume":817,"transactions":9,"vwap":815},"2026-07-01",31.72,32.11,30.99,31.7,-0.03,1955800,{"date":819,"open":820,"high":821,"low":689,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-30",32.47,32.64,31.73,-0.97,-2.97,1952500,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":528,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-29",33,33.080002,31.95,32.7,-2.21,2228800,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-26",32.53,33.56,32.38,33.44,1.07,3.31,4211200,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":480,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-25",33.25,33.57,32.32,32.37,-2.38,1784900,{"date":852,"open":305,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-24",34.060001,32.95,33.16,-0.65,-1.92,1168200,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":605,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-23",33.78,34.16,33.29,33.81,0.6,1293200,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-22",34.5,34.73,33.59,33.61,-0.15,-0.44,1920900,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":547,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-18",33.22,34.23,33.0099983,33.76,1.96,2340100,{"date":885,"open":871,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-17",33.71,32.84,33.11,0.09,0.27,2004900,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-16",32.2,33.32,32.12,33.02,0.85,2.64,2083100,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-15",32.51,33.21,32.049999,32.17,-1.63,-4.82,2645200,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-12",34.34,34.4,33.26,33.8,-0.21,-0.62,2843600,{"date":920,"open":921,"high":922,"low":673,"close":923,"change":924,"percent_change":664,"volume":925,"transactions":9,"vwap":923},"2026-06-11",33.09,34.049999,34.0099983,0.96,3159000,{"date":927,"open":928,"high":871,"low":929,"close":930,"change":931,"percent_change":372,"volume":932,"transactions":9,"vwap":930},"2026-06-10",32.34,31.92,33.049999,1.03,3616600,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":726,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-06-09",31.81,32.83,31.64,32.02,1.81,3875000,{"date":942,"open":943,"high":944,"low":945,"close":943,"change":751,"percent_change":946,"volume":947,"transactions":9,"vwap":943},"2026-06-08",31.45,31.82,31,0.7,2652600,{"date":949,"open":950,"high":703,"low":951,"close":952,"change":953,"percent_change":289,"volume":954,"transactions":9,"vwap":952},"2026-06-05",31.049999,30.86,31.23,0.42,1695800,{"date":956,"open":957,"high":951,"low":958,"close":959,"change":840,"percent_change":278,"volume":960,"transactions":9,"vwap":959},"2026-06-04",30.24,29.97,30.81,1586400,{"date":962,"open":963,"high":964,"low":757,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-03",30.35,30.53,29.74,-0.86,-2.81,2196100,{"date":970,"open":945,"high":945,"low":971,"close":723,"change":489,"percent_change":972,"volume":973,"transactions":9,"vwap":723},"2026-06-02",29.34,-1.39,2310500,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-01",28.37,31.28,28.1,31.030001,3.03,10.82,4846300,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-29",27.25,28.01,27,28,0.76,2.79,2256400,{"date":993,"open":994,"high":995,"low":994,"close":996,"change":112,"percent_change":751,"volume":997,"transactions":9,"vwap":996},"2026-05-28",26.91,27.37,27.24,1215500,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":874,"volume":1005,"transactions":9,"vwap":1003},"2026-05-27",27.13,27.75,27.02,27.18,-0.12,1727900,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-26",26.45,27.53,26.32,27.3,0.87,3.29,1883500,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":643,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-22",26.64,27.34,26.26,26.43,-0.64,2247300,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-21",26.01,26.89,25.98,26.6,0.19,0.72,1278500,{"date":1033,"open":1019,"high":1034,"low":1035,"close":1036,"change":760,"percent_change":953,"volume":1037,"transactions":9,"vwap":1036},"2026-05-20",26.72,26.08,26.41,1784600,{"date":1039,"open":1040,"high":1002,"low":1041,"close":1042,"change":792,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-19",26.74,26.14,26.3,-1.98,1759900,{"date":1046,"open":1047,"high":1002,"low":1048,"close":1049,"change":1012,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-18",25.88,25.87,26.83,3.35,1569400,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-15",26.42,26.52,25.78,25.96,-0.4,-1.52,1572900,{"date":1062,"open":1020,"high":1063,"low":1064,"close":1065,"change":735,"percent_change":890,"volume":1066,"transactions":9,"vwap":1065},"2026-05-14",26.98,26.34,26.36,1107300,{"date":1068,"open":1041,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-13",26.44,25.89,26.29,0.01,0.04,1739000,{"date":1076,"open":1077,"high":1003,"low":1078,"close":1079,"change":644,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-05-12",26.86,26.27,26.28,-1.79,1772800,{"date":1083,"open":996,"high":1084,"low":1085,"close":1086,"change":448,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-11",27.57,26.58,26.76,-1.11,1958700,{"date":1090,"open":1009,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-08",27.71,26.7,27.059999,-0.41,-1.49,1514400,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":203,"volume":1104,"transactions":9,"vwap":1102},"2026-05-07",27.92,28.21,27.44,27.47,-0.26,1368300,{"date":1106,"open":1011,"high":1107,"low":1011,"close":1108,"change":43,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-05-06",28.18,27.73,2.7,2336900,{"date":1112,"open":1113,"high":1114,"low":1115,"close":987,"change":1103,"percent_change":1116,"volume":1117,"transactions":9,"vwap":987},"2026-05-05",27.29,27.61,26.97,-0.95,2132600,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":26,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-05-04",27.69,29,27.08,27.26,-1.3,3263100,{"date":1127,"open":781,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-01",29.82,27.39,27.62,-1.9,-6.44,4793900,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":568,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-30",28.82,29.7,28.6,29.52,1.76,2531600,{"date":1143,"open":1144,"high":1145,"low":733,"close":1146,"change":1147,"percent_change":362,"volume":1148,"transactions":9,"vwap":1146},"2026-04-29",28.98,29.23,29.01,-0.24,1446700,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":856,"volume":1155,"transactions":9,"vwap":1153},"2026-04-28",29.68,29.07,29.25,-0.19,922800,{"date":1157,"open":1121,"high":1158,"low":1159,"close":1160,"change":924,"percent_change":93,"volume":1161,"transactions":9,"vwap":1160},"2026-04-27",29.67,28.84,29.44,2771000,{"date":1163,"open":1164,"high":1138,"low":1165,"close":1166,"change":1004,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-24",28.34,28.07,28.48,-0.42,1404400,{"date":1170,"open":1171,"high":1121,"low":1172,"close":1138,"change":735,"percent_change":127,"volume":1173,"transactions":9,"vwap":1138},"2026-04-23",28.83,28.44,2202500,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-22",28.97,29.13,28.28,28.53,-0.34,-1.18,1369800,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":972,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-21",30.27,30.55,28.78,28.87,-4.59,2542600,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":127,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-20",29.93,30.57,29.6,30.26,0.83,3010100,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1072,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-17",30.12,30.68,29.39,30.01,0.03,2833000,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":309,"percent_change":783,"volume":1213,"transactions":9,"vwap":1212},"2026-04-16",29.51,30.18,29.32,30,2606500,{"date":1215,"open":1216,"high":1217,"low":1195,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-15",30.49,30.63,29.9,-0.56,-1.84,2438600,{"date":1223,"open":1224,"high":1202,"low":1225,"close":1226,"change":889,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-14",30.14,30.08,30.46,0.3,2487100,{"date":1230,"open":1204,"high":1231,"low":732,"close":1232,"change":1233,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-04-13",30.64,30.37,0,1199200,{"date":1236,"open":1237,"high":1238,"low":957,"close":1232,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1232},"2026-04-10",30.76,30.89,-0.5,-1.62,1100200,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-09",29.62,31.08,29.48,30.87,1.15,3.87,1918200,{"date":1252,"open":1253,"high":1254,"low":1195,"close":1255,"change":1256,"percent_change":808,"volume":1257,"transactions":9,"vwap":1255},"2026-04-08",30.79,30.95,29.72,-0.16,1871200,{"date":1259,"open":1212,"high":1260,"low":1158,"close":788,"change":256,"percent_change":408,"volume":1261,"transactions":9,"vwap":788},"2026-04-07",30.21,1393300,{"date":1263,"open":1264,"high":1265,"low":1246,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-06",29.5,30.25,30.13,0.89,3.04,2684600,{"date":1271,"open":1272,"high":1160,"low":1273,"close":1274,"change":946,"percent_change":694,"volume":1275,"transactions":9,"vwap":1274},"2026-04-02",28.54,27.55,29.24,2602100,{"date":1277,"open":1138,"high":1278,"low":1279,"close":1272,"change":674,"percent_change":735,"volume":1280,"transactions":9,"vwap":1272},"2026-04-01",28.9,28.35,1456500,{"date":1282,"open":1001,"high":1283,"low":1284,"close":1285,"change":1030,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-31",28.71,27.22,28.52,2.59,1972700,{"date":1289,"open":1290,"high":1178,"low":1291,"close":1292,"change":1103,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-03-30",28.02,27.67,27.8,-0.93,1916500,{"date":1296,"open":1120,"high":1165,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-27",27.32,28.059999,-0.05,-0.18,1744800,{"date":1303,"open":1304,"high":1305,"low":1297,"close":1306,"change":626,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-26",27.38,28.13,28.11,1.59,1288000,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1291,"change":644,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1291},"2026-03-25",28.29,28.4,27.51,-1.71,1441300,{"date":1317,"open":1091,"high":1178,"low":1318,"close":1319,"change":1320,"percent_change":627,"volume":1321,"transactions":9,"vwap":1319},"2026-03-24",27.59,28.15,0.34,1406700,{"date":1323,"open":1040,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-23",28.08,26.69,27.81,1.38,5.22,2328500,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1020,"change":112,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1020},"2026-03-20",26.55,26.95,26.17,0.23,2656900,{"date":1338,"open":1339,"high":1000,"low":1340,"close":1341,"change":1103,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-19",26.51,26.030001,26.37,-0.98,1375000,{"date":1345,"open":1040,"high":1346,"low":1347,"close":1348,"change":25,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-03-18",27.15,26.48,26.63,-0.49,1289100,{"date":1352,"open":1353,"high":1002,"low":1354,"close":1086,"change":517,"percent_change":652,"volume":1355,"transactions":9,"vwap":1086},"2026-03-17",26.5,26.21,1361400,{"date":1357,"open":1340,"high":1339,"low":1358,"close":1359,"change":223,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-03-16",25.01,26.39,2.37,1269800,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1056,"change":127,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1056},"2026-03-13",25.91,26.31,25.27,0.98,1905600,{"date":1370,"open":1364,"high":1371,"low":1372,"close":1373,"change":644,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-12",26.19,25.41,25.53,-1.85,2795600,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1025,"change":856,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1025},"2026-03-11",26.81,27.049999,25.86,-2.44,1950700,{"date":1384,"open":1385,"high":1003,"low":1359,"close":1386,"change":1094,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-03-10",26.73,26.66,-1.51,1738600,{"date":1390,"open":1391,"high":1392,"low":1069,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-09",27.56,27.74,27.07,-0.58,-2.1,1989500,{"date":1398,"open":1399,"high":1107,"low":1084,"close":1400,"change":426,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-03-06",27.98,27.65,-2.12,2159500,{"date":1404,"open":1405,"high":747,"low":1107,"close":1406,"change":26,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-03-05",28.55,28.25,-1.26,1750300,{"date":1410,"open":1411,"high":1412,"low":1406,"close":1413,"change":341,"percent_change":1147,"volume":1414,"transactions":9,"vwap":1413},"2026-03-04",28.76,29.16,28.61,1895000,{"date":1416,"open":1417,"high":1176,"low":1418,"close":1419,"change":1420,"percent_change":742,"volume":1421,"transactions":9,"vwap":1419},"2026-03-03",28.19,27.82,28.68,0.13,3168300,{"date":1423,"open":1424,"high":1425,"low":1120,"close":1405,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1405},"2026-03-02",27.9,28.96,0.31,1.1,4025100,{"date":1430,"open":1431,"high":1432,"low":1000,"close":1433,"change":715,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-02-27",27.48,28.73,28.24,5.69,5658500,{"date":1437,"open":1339,"high":1379,"low":1371,"close":1034,"change":1030,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1034},"2026-02-26",2.77,4483100,{"date":1441,"open":1442,"high":1334,"low":1443,"close":1444,"change":1320,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-02-25",25.7,25.43,26,1.33,1873300,{"date":1448,"open":1027,"high":1449,"low":1450,"close":1451,"change":1147,"percent_change":1293,"volume":1452,"transactions":9,"vwap":1451},"2026-02-24",26.2,25.38,25.66,1935200,{"date":1454,"open":1455,"high":1456,"low":1372,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-23",26.35,26.54,25.9,-0.59,-2.23,2245200,{"date":1462,"open":1341,"high":1325,"low":1057,"close":1463,"change":1420,"percent_change":58,"volume":1464,"transactions":9,"vwap":1463},"2026-02-20",26.49,1807600,{"date":1466,"open":1467,"high":1468,"low":1455,"close":1065,"change":1299,"percent_change":1154,"volume":1469,"transactions":9,"vwap":1065},"2026-02-19",26.94,27.66,2517300,{"date":1471,"open":1472,"high":994,"low":1473,"close":1036,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1036},"2026-02-18",23.91,23.88,1.05,4.14,5826100,{"date":1478,"open":71,"high":1479,"low":1480,"close":1481,"change":588,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-02-17",25.72,24.83,25.36,1.93,4381200,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":674,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-02-13",24.78,25.37,24.4,24.88,0.08,2788900,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1181,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-02-12",25.93,26.4,24.8,24.86,-4.53,3216800,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":310,"percent_change":122,"volume":1506,"transactions":9,"vwap":1505},"2026-02-11",25.83,26.1,25.49,26.040001,1717800,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":341,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-02-10",25.92,26.24,25.71,25.75,-0.27,2560300,{"date":1516,"open":1517,"high":1509,"low":1358,"close":1518,"change":382,"percent_change":1029,"volume":1519,"transactions":9,"vwap":1518},"2026-02-09",25.44,25.82,2120400,{"date":1521,"open":1522,"high":1380,"low":1523,"close":1524,"change":132,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-02-06",25.48,25.24,25.77,1.58,1580500,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1487,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1487},"2026-02-05",25.21,25.65,25.049999,0.17,0.67,2226100,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-04",24.99,26.23,24.9,25.2,0.52,2.11,3539400,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1072,"percent_change":1073,"volume":1550,"transactions":9,"vwap":1549},"2026-02-03",24.38,25.12,24.24,24.68,2931600,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-02",23.57,24.74,23.53,24.67,0.99,4.18,3543800,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-01-30",23.29,23.75,23.1,23.68,0.45,1.94,2199700,{"date":1570,"open":1571,"high":1565,"low":1572,"close":1573,"change":479,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-01-29",23.35,23.040001,23.23,-1.23,1301800,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":132,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-01-28",23.22,23.64,22.99,23.52,1.73,1211700,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":808,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-01-27",23.44,23.58,23.07,23.12,-2.28,2054600,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-01-26",23.86,23.87,23.43,23.66,-0.35,-1.46,1875900,{"date":1602,"open":1603,"high":1604,"low":1594,"close":1605,"change":1606,"percent_change":704,"volume":1607,"transactions":9,"vwap":1605},"2026-01-23",24.1,24.49,24.01,-0.11,1400400,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":256,"volume":1615,"transactions":9,"vwap":1613},"2026-01-22",23.81,24.5,23.73,24.12,-0.06,1914600,{"date":1617,"open":1618,"high":1619,"low":1553,"close":1620,"change":266,"percent_change":1387,"volume":1621,"transactions":9,"vwap":1620},"2026-01-21",24.62,24.81,24.18,3225700,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":500,"percent_change":1286,"volume":1628,"transactions":9,"vwap":1627},"2026-01-20",24.17,24.64,23.61,24.55,3395400,{"date":1630,"open":71,"high":1443,"low":1631,"close":1632,"change":792,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2026-01-16",23.71,23.93,-2.17,3537400,{"date":1636,"open":1605,"high":1637,"low":1581,"close":1638,"change":152,"percent_change":1525,"volume":1639,"transactions":9,"vwap":1638},"2026-01-15",24.91,24.46,4415700,{"date":1641,"open":1642,"high":1643,"low":1589,"close":1644,"change":1557,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2026-01-14",23.28,24.25,24.08,4.29,2806300,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-01-13",23.65,23.77,23.049999,23.09,-0.76,-3.19,2195800,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1327,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2026-01-12",22.5,23.92,22.39,23.85,6.14,4749800,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1513,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2026-01-09",22.69,22.88,22.12,22.47,-1.19,2451300,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1029,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2026-01-08",22.55,23.01,22.44,22.74,0.84,3007900,{"date":1681,"open":1564,"high":1564,"low":1682,"close":1674,"change":916,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1674},"2026-01-07",21.92,-0.92,3244200,{"date":1686,"open":1651,"high":1687,"low":1688,"close":1689,"change":916,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2026-01-06",23.19,22.53,22.76,-0.91,3624100,{"date":1693,"open":1649,"high":1649,"low":1694,"close":1695,"change":1219,"percent_change":849,"volume":1696,"transactions":9,"vwap":1695},"2026-01-05",22.51,22.97,3877100,{"date":1698,"open":1573,"high":1699,"low":1700,"close":1555,"change":310,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1555},"2026-01-02",23.55,22.71,1.25,2542300,{"date":1704,"open":1578,"high":1705,"low":1706,"close":1707,"change":1205,"percent_change":1420,"volume":1708,"transactions":9,"vwap":1707},"2025-12-31",23.46,23,23.24,2300100,{"date":1710,"open":1651,"high":1571,"low":1711,"close":1712,"change":309,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-12-30",22.6,23.21,0.43,2277400,{"date":1716,"open":1717,"high":1718,"low":183,"close":1719,"change":127,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-12-29",22.85,23.15,23.11,1.09,1911800,{"date":1723,"open":1689,"high":1724,"low":1676,"close":1725,"change":1726,"percent_change":946,"volume":1727,"transactions":9,"vwap":1725},"2025-12-26",22.92,22.86,0.16,1764300,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":255,"volume":1735,"transactions":9,"vwap":1733},"2025-12-24",22.72,22.9,22.52,22.7,-0.02,788500,{"date":1737,"open":1738,"high":1712,"low":1739,"close":1730,"change":890,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1730},"2025-12-23",22.73,22.49,1.2,2796100,{"date":1743,"open":1744,"high":1732,"low":1745,"close":1746,"change":587,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-12-22",22.31,21.86,22.45,0.81,3064200,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1320,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-12-19",21.7,22.87,21.65,22.27,1.55,5108800,{"date":1758,"open":1759,"high":1760,"low":31,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-12-18",23.02,23.51,21.93,-1.56,-6.64,6149200,{"date":1766,"open":1553,"high":1632,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-12-17",23.16,23.49,-0.32,-1.34,3091900,{"date":1773,"open":1661,"high":1774,"low":1775,"close":1610,"change":1734,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1610},"2025-12-16",24.16,23.56,-0.08,2859300,{"date":1779,"open":1643,"high":1780,"low":1553,"close":1781,"change":362,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-12-15",24.58,23.83,-3.33,3567900,{"date":1785,"open":1786,"high":1529,"low":1787,"close":1788,"change":1058,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-12-12",24.98,24.41,24.65,-1.6,3574600,{"date":1792,"open":1450,"high":1793,"low":1794,"close":1531,"change":1776,"percent_change":1769,"volume":1795,"transactions":9,"vwap":1531},"2025-12-11",25.57,24.63,4208000,{"date":1797,"open":1556,"high":1798,"low":1794,"close":1799,"change":223,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-12-10",25.32,25.13,2.49,4630700,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":94,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-12-09",23.45,24.66,23.13,24.52,4.34,6743100,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1755,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-12-08",22.98,23.82,22.8,23.5,7.06,7249300,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-12-05",23.62,23.98,21.62,21.95,-1.91,-8.01,9375500,{"date":1828,"open":1700,"high":1829,"low":1830,"close":1594,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1594},"2025-12-04",23.99,22.62,0.97,4.24,7573300,{"date":1835,"open":1836,"high":1443,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-12-03",25.16,22.83,22.89,-2.36,-9.35,9285900,{"date":1843,"open":1844,"high":987,"low":1547,"close":1845,"change":907,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-12-02",26.65,25.25,-6.06,4678800,{"date":1849,"open":996,"high":1102,"low":1380,"close":1850,"change":1239,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-12-01",26.88,-1.83,3551700,{"date":1854,"open":1855,"high":1856,"low":1284,"close":1304,"change":1004,"percent_change":874,"volume":1857,"transactions":9,"vwap":1304},"2025-11-28",27.6,27.7,1638300,{"date":1859,"open":1860,"high":1319,"low":1861,"close":1862,"change":1349,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-11-26",27.93,27.46,27.5,-1.75,3781500,{"date":1866,"open":986,"high":1867,"low":1868,"close":1869,"change":674,"percent_change":735,"volume":1870,"transactions":9,"vwap":1869},"2025-11-25",28.49,27.89,27.99,3473600,{"date":1872,"open":1873,"high":1137,"low":1874,"close":1875,"change":1059,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-11-24",29.28,27.84,27.97,-5.15,4165000,{"date":1879,"open":1176,"high":1880,"low":1881,"close":1882,"change":1713,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-11-21",30.07,28.74,29.49,1.48,3314500,{"date":1886,"open":1880,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-11-20",30.91,28.99,29.059999,-1.04,-3.46,2635600,{"date":1894,"open":722,"high":1895,"low":1128,"close":771,"change":1776,"percent_change":1513,"volume":1896,"transactions":9,"vwap":771},"2025-11-19",30.82,3146400,{"date":1898,"open":1264,"high":1899,"low":1900,"close":1210,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1210},"2025-11-18",30.23,28.95,0.59,1.99,2569100,{"date":1905,"open":782,"high":1906,"low":1907,"close":1908,"change":479,"percent_change":823,"volume":1909,"transactions":9,"vwap":1908},"2025-11-17",29.89,29.27,29.59,2196600,{"date":1911,"open":1912,"high":1204,"low":1177,"close":788,"change":341,"percent_change":1913,"volume":1914,"transactions":9,"vwap":788},"2025-11-14",29.92,-0.23,1590000,{"date":1916,"open":771,"high":1917,"low":1906,"close":748,"change":341,"percent_change":1913,"volume":1918,"transactions":9,"vwap":748},"2025-11-13",30.77,2258900,{"date":1920,"open":725,"high":1186,"low":1212,"close":722,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":722},"2025-11-12",-0.39,-1.28,2611000,{"date":1925,"open":1926,"high":797,"low":1218,"close":1927,"change":147,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-11-11",30.2,30.41,1.06,2977000,{"date":1931,"open":1405,"high":1932,"low":1290,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-11-10",30.11,30.09,1.51,5.28,3500500,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1941,"change":1094,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-11-07",28.94,27.85,28.58,-1.41,2515600,{"date":1945,"open":1946,"high":759,"low":1391,"close":1888,"change":605,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1888},"2025-11-06",28.79,0.69,3299100,{"date":1950,"open":1146,"high":1264,"low":1869,"close":1946,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1946},"2025-11-05",2.04,7.63,5640700,{"date":1955,"open":1956,"high":1957,"low":1054,"close":1958,"change":1072,"percent_change":1073,"volume":1959,"transactions":9,"vwap":1958},"2025-11-04",26.99,27.28,26.75,4026000,{"date":1961,"open":1962,"high":987,"low":1071,"close":1040,"change":1513,"percent_change":459,"volume":1963,"transactions":9,"vwap":1040},"2025-11-03",26.85,2849600,{"date":1965,"open":1538,"high":1966,"low":1041,"close":1967,"change":1678,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-10-31",27.1,27.01,3.21,2861100,{"date":1971,"open":1063,"high":1113,"low":1972,"close":1334,"change":192,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1334},"2025-10-30",26.12,-4.1,2711400,{"date":1976,"open":1977,"high":1101,"low":1977,"close":1113,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1113},"2025-10-29",26.46,0.64,2.4,2638200,{"date":1982,"open":1850,"high":1113,"low":1079,"close":1844,"change":1921,"percent_change":705,"volume":1983,"transactions":9,"vwap":1844},"2025-10-28",2885600,{"date":1985,"open":1365,"high":1986,"low":1987,"close":1988,"change":1978,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-10-27",27.19,26.15,27.040001,2.42,4556100,{"date":1992,"open":1353,"high":1333,"low":1025,"close":1495,"change":1993,"percent_change":873,"volume":1994,"transactions":9,"vwap":1495},"2025-10-24",-0.04,2588200,{"date":1996,"open":1085,"high":1026,"low":1041,"close":1069,"change":1420,"percent_change":58,"volume":1997,"transactions":9,"vwap":1069},"2025-10-23",2574300,{"date":1999,"open":2000,"high":1120,"low":1510,"close":1365,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1365},"2025-10-22",27.31,-0.96,-3.52,4134900,{"date":2005,"open":2006,"high":1468,"low":2006,"close":2007,"change":726,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-10-21",26.62,27.27,2.13,3398800,{"date":2011,"open":1065,"high":2012,"low":1065,"close":1092,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1092},"2025-10-20",27.030001,0.24,0.91,3473900,{"date":2017,"open":2018,"high":2019,"low":1069,"close":1977,"change":1993,"percent_change":873,"volume":2020,"transactions":9,"vwap":1977},"2025-10-17",26.47,27.42,3403800,{"date":2022,"open":2023,"high":1123,"low":1987,"close":1353,"change":1239,"percent_change":1374,"volume":2024,"transactions":9,"vwap":1353},"2025-10-16",27.16,3526600,{"date":2026,"open":1019,"high":2027,"low":2028,"close":987,"change":1678,"percent_change":1968,"volume":2029,"transactions":9,"vwap":987},"2025-10-15",27.33,26.09,5593600,{"date":2031,"open":2032,"high":1354,"low":1489,"close":2033,"change":840,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-10-14",24.92,26.16,4.26,3885700,{"date":2037,"open":2038,"high":2039,"low":1497,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-10-13",25.42,25.74,25.09,-0.66,-2.56,3999100,{"date":2045,"open":1017,"high":1467,"low":1479,"close":1512,"change":2046,"percent_change":2047,"volume":2043,"transactions":9,"vwap":1512},"2025-10-10",-0.85,-3.2,{"date":2049,"open":1457,"high":1386,"low":2050,"close":1028,"change":1012,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1028},"2025-10-09",25.64,3.38,4126800,{"date":2054,"open":1069,"high":1332,"low":1504,"close":2055,"change":1394,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-10-08",25.73,-2.2,3253200,{"date":2059,"open":2060,"high":1967,"low":1071,"close":1365,"change":2061,"percent_change":363,"volume":2062,"transactions":9,"vwap":1365},"2025-10-07",26.87,-0.61,2894900,{"date":2064,"open":2065,"high":2065,"low":1962,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-10-06",28.23,26.92,-1.31,-4.64,3891100,{"date":2071,"open":1292,"high":1419,"low":2072,"close":2065,"change":398,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2065},"2025-10-03",27.79,1.47,3437100,{"date":2076,"open":1326,"high":986,"low":2077,"close":1418,"change":342,"percent_change":331,"volume":2078,"transactions":9,"vwap":1418},"2025-10-02",27.11,2374200,{"date":2080,"open":988,"high":1867,"low":2081,"close":1290,"change":1233,"percent_change":1233,"volume":2082,"transactions":9,"vwap":1290},"2025-10-01",27.88,2309500,{"date":2084,"open":1273,"high":1406,"low":2085,"close":1290,"change":742,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1290},"2025-09-30",27.41,1.67,2947900,{"date":2089,"open":2090,"high":2091,"low":995,"close":1391,"change":1890,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1391},"2025-09-29",27.94,28.42,-3.64,3529800,{"date":2095,"open":1279,"high":1900,"low":2096,"close":1138,"change":2097,"percent_change":164,"volume":2098,"transactions":9,"vwap":1138},"2025-09-26",28.33,0.21,1947000,{"date":2100,"open":1283,"high":1881,"low":1319,"close":2101,"change":1300,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-09-25",28.39,-0.63,2338800,{"date":2105,"open":1888,"high":1882,"low":1166,"close":2106,"change":1167,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-09-24",28.57,-1.45,3301100,{"date":2110,"open":986,"high":759,"low":986,"close":1888,"change":1557,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1888},"2025-09-23",3.54,3809500,{"date":2114,"open":1318,"high":986,"low":2115,"close":988,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":988},"2025-09-22",27.52,0.39,1.41,4403200,{"date":2120,"open":1120,"high":1290,"low":2007,"close":1114,"change":1513,"percent_change":823,"volume":2121,"transactions":9,"vwap":1114},"2025-09-19",6335800,{"date":2123,"open":1319,"high":976,"low":1392,"close":2081,"change":266,"percent_change":2067,"volume":2124,"transactions":9,"vwap":2081},"2025-09-18",6067300,{"date":2126,"open":733,"high":2127,"low":1399,"close":1406,"change":2128,"percent_change":557,"volume":2129,"transactions":9,"vwap":1406},"2025-09-17",28.65,-0.31,3373500,{"date":2131,"open":733,"high":749,"low":1311,"close":2132,"change":1073,"percent_change":383,"volume":2133,"transactions":9,"vwap":2132},"2025-09-16",28.56,2853500,{"date":2135,"open":2136,"high":747,"low":1417,"close":1285,"change":890,"percent_change":924,"volume":2137,"transactions":9,"vwap":1285},"2025-09-15",28.45,4848800,{"date":2139,"open":1433,"high":1279,"low":1869,"close":1406,"change":1490,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1406},"2025-09-12",0.28,2785300,{"date":2143,"open":2144,"high":1178,"low":1346,"close":2145,"change":107,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-09-11",27.17,28.17,3.72,3765800,{"date":2149,"open":1049,"high":1986,"low":2150,"close":2023,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2023},"2025-09-10",26.79,0.15,0.56,2414000,{"date":2155,"open":1003,"high":2156,"low":1378,"close":1967,"change":2157,"percent_change":427,"volume":2158,"transactions":9,"vwap":1967},"2025-09-09",27.58,-0.45,4133600,{"date":2160,"open":1444,"high":1102,"low":1070,"close":1861,"change":1525,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1861},"2025-09-08",6.11,6531100,{"date":2164,"open":2165,"high":1070,"low":2165,"close":1047,"change":288,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1047},"2025-09-05",25.28,1.85,3183200,{"date":2169,"open":2170,"high":2171,"low":2172,"close":1372,"change":674,"percent_change":1490,"volume":2173,"transactions":9,"vwap":1372},"2025-09-04",25.46,25.6,25.059999,3563000,{"date":2175,"open":1793,"high":2176,"low":2177,"close":2177,"change":2178,"percent_change":966,"volume":2179,"transactions":9,"vwap":2177},"2025-09-03",25.81,25.39,-0.22,4925300,{"date":2181,"open":1512,"high":1019,"low":2182,"close":2183,"change":1154,"percent_change":528,"volume":2184,"transactions":9,"vwap":2183},"2025-09-02",25.26,25.61,5373700,{"date":2186,"open":2038,"high":2176,"low":2165,"close":2187,"change":1426,"percent_change":627,"volume":2188,"transactions":9,"vwap":2187},"2025-08-29",25.8,3706700,{"date":2190,"open":2191,"high":1503,"low":1504,"close":1504,"change":874,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1504},"2025-08-28",25.95,-1.7,3430500,{"date":2195,"open":1518,"high":1503,"low":2196,"close":1494,"change":382,"percent_change":1029,"volume":2197,"transactions":9,"vwap":1494},"2025-08-27",25.67,3151500,{"date":2199,"open":1025,"high":1078,"low":2200,"close":1047,"change":527,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1047},"2025-08-26",25.63,-1.07,3468200,{"date":2204,"open":1034,"high":1086,"low":1041,"close":2033,"change":1921,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2033},"2025-08-25",-1.47,3405700,{"date":2208,"open":2209,"high":1850,"low":1505,"close":1332,"change":517,"percent_change":2117,"volume":2210,"transactions":9,"vwap":1332},"2025-08-22",26.18,2916800,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2209,"change":1058,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2209},"2025-08-21",26.56,26.67,26.11,-1.5,3149400,{"date":2219,"open":1463,"high":1956,"low":1064,"close":1085,"change":760,"percent_change":953,"volume":2220,"transactions":9,"vwap":1085},"2025-08-20",3176200,{"date":2222,"open":1972,"high":1325,"low":1444,"close":2018,"change":152,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2018},"2025-08-19",1.46,3977800,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2028,"change":288,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2028},"2025-08-18",25.68,26.59,25.59,1.83,5603000,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":310,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-08-15",25.34,25.79,25.040001,25.62,1.14,5168800,{"date":2241,"open":1444,"high":1444,"low":2165,"close":2242,"change":856,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-08-14",25.33,-2.5,3421400,{"date":2246,"open":2182,"high":1035,"low":2247,"close":1027,"change":1901,"percent_change":2248,"volume":2249,"transactions":9,"vwap":1027},"2025-08-13",25.19,2.32,5799900,{"date":2251,"open":1522,"high":2252,"low":2253,"close":2177,"change":889,"percent_change":17,"volume":2254,"transactions":9,"vwap":2177},"2025-08-12",25.76,25.3,4179000,{"date":2256,"open":71,"high":1522,"low":1489,"close":2253,"change":58,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2253},"2025-08-11",1.98,5920800,{"date":2260,"open":2261,"high":1481,"low":2262,"close":1619,"change":1300,"percent_change":2263,"volume":2264,"transactions":9,"vwap":1619},"2025-08-08",25.02,24.6,-0.72,5587700,{"date":2266,"open":2267,"high":2268,"low":2267,"close":1537,"change":735,"percent_change":2140,"volume":2269,"transactions":9,"vwap":1537},"2025-08-07",24.76,25.47,3800000,{"date":2271,"open":2038,"high":1793,"low":2272,"close":2032,"change":1394,"percent_change":363,"volume":2273,"transactions":9,"vwap":2032},"2025-08-06",24.84,4062300,{"date":2275,"open":2276,"high":1444,"low":2277,"close":2278,"change":1154,"percent_change":528,"volume":2279,"transactions":9,"vwap":2278},"2025-08-05",25.52,25.17,25.5,4133800,{"date":2281,"open":1048,"high":2213,"low":2282,"close":2283,"change":1300,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-08-04",25.11,25.69,-0.7,6011700,{"date":2287,"open":2091,"high":1867,"low":1512,"close":1048,"change":459,"percent_change":2288,"volume":2289,"transactions":9,"vwap":1048},"2025-08-01",-3.72,7275800,{"date":2291,"open":1346,"high":2292,"low":2293,"close":2060,"change":416,"percent_change":972,"volume":2294,"transactions":9,"vwap":2060},"2025-07-31",27.36,26.71,8080200,{"date":2296,"open":1291,"high":2297,"low":1966,"close":985,"change":1167,"percent_change":1059,"volume":2298,"transactions":9,"vwap":985},"2025-07-30",27.78,4341400,{"date":2300,"open":2096,"high":1166,"low":2301,"close":1291,"change":1219,"percent_change":1043,"volume":2302,"transactions":9,"vwap":1291},"2025-07-29",27.45,3748100,{"date":2304,"open":1144,"high":2305,"low":988,"close":2065,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2065},"2025-07-28",29.2,-0.81,-2.79,4287900,{"date":2310,"open":766,"high":1907,"low":1138,"close":766,"change":382,"percent_change":1532,"volume":2311,"transactions":9,"vwap":766},"2025-07-25",2839900,{"date":2313,"open":2314,"high":2315,"low":1888,"close":1888,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":1888},"2025-07-24",30.28,30.4,-1.43,-4.7,3008600,{"date":2320,"open":1218,"high":725,"low":782,"close":725,"change":157,"percent_change":2321,"volume":2322,"transactions":9,"vwap":725},"2025-07-23",1.16,2810200,{"date":2324,"open":2325,"high":2326,"low":2327,"close":1880,"change":147,"percent_change":2328,"volume":2329,"transactions":9,"vwap":1880},"2025-07-22",29.64,30.47,29.58,1.08,3322800,{"date":2331,"open":2332,"high":1231,"low":2333,"close":782,"change":775,"percent_change":1762,"volume":2334,"transactions":9,"vwap":782},"2025-07-21",30.040001,29.55,2588000,{"date":2336,"open":957,"high":2337,"low":748,"close":2338,"change":1335,"percent_change":693,"volume":2339,"transactions":9,"vwap":2338},"2025-07-18",30.74,30.22,3794300,{"date":2341,"open":1204,"high":2314,"low":774,"close":2342,"change":117,"percent_change":816,"volume":2343,"transactions":9,"vwap":2342},"2025-07-17",29.99,3486500,{"date":2345,"open":2346,"high":780,"low":2347,"close":1212,"change":890,"percent_change":2014,"volume":2348,"transactions":9,"vwap":1212},"2025-07-16",29.84,29.46,3587800,{"date":2350,"open":734,"high":1224,"low":2351,"close":2352,"change":1004,"percent_change":1058,"volume":2353,"transactions":9,"vwap":2352},"2025-07-15",29.36,29.73,3311900,{"date":2355,"open":2356,"high":1265,"low":2357,"close":734,"change":382,"percent_change":1532,"volume":2358,"transactions":9,"vwap":734},"2025-07-14",29.94,29.54,4222200,{"date":2360,"open":1232,"high":2315,"low":2361,"close":2362,"change":1299,"percent_change":643,"volume":2363,"transactions":9,"vwap":2362},"2025-07-11",29.57,29.8,5315600,{"date":2365,"open":2366,"high":2367,"low":2368,"close":734,"change":2369,"percent_change":635,"volume":2370,"transactions":9,"vwap":734},"2025-07-10",29.030001,30.049999,28.81,1.04,5109900,{"date":2372,"open":1224,"high":2373,"low":2374,"close":2368,"change":1851,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2368},"2025-07-09",30.36,28.36,-5.97,9258200,{"date":2378,"open":1218,"high":2379,"low":2352,"close":1231,"change":137,"percent_change":2380,"volume":2381,"transactions":9,"vwap":1231},"2025-07-08",30.8,2.61,5257500,{"date":2383,"open":1887,"high":2384,"low":965,"close":2385,"change":2046,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-07-07",31.1,29.86,-2.77,4793700,{"date":2389,"open":2373,"high":2390,"low":740,"close":2391,"change":606,"percent_change":1140,"volume":2392,"transactions":9,"vwap":2391},"2025-07-03",30.83,30.71,3558100,{"date":2394,"open":1210,"high":1216,"low":2395,"close":1210,"change":1490,"percent_change":890,"volume":2396,"transactions":9,"vwap":1210},"2025-07-02",29.81,5553600,{"date":2398,"open":2399,"high":2400,"low":2401,"close":771,"change":1776,"percent_change":1513,"volume":2402,"transactions":9,"vwap":771},"2025-07-01",30.16,30.38,29.76,4034200,{"date":2404,"open":1204,"high":2314,"low":1139,"close":1210,"change":1490,"percent_change":890,"volume":2405,"transactions":9,"vwap":1210},"2025-06-30",5197500,{"date":2407,"open":2408,"high":945,"low":782,"close":771,"change":2409,"percent_change":78,"volume":2410,"transactions":9,"vwap":771},"2025-06-27",30.58,-0.33,4966200,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":751,"percent_change":43,"volume":2417,"transactions":9,"vwap":2416},"2025-06-26",30.32,30.67,30.15,30.43,3875400,{"date":2419,"open":1217,"high":1917,"low":1266,"close":1260,"change":489,"percent_change":2420,"volume":2421,"transactions":9,"vwap":1260},"2025-06-25",-1.4,3157200,{"date":2423,"open":2424,"high":703,"low":1217,"close":1231,"change":1167,"percent_change":2425,"volume":2426,"transactions":9,"vwap":1231},"2025-06-24",31.07,-1.35,3631400,{"date":2428,"open":2429,"high":2429,"low":1232,"close":2430,"change":408,"percent_change":460,"volume":2431,"transactions":9,"vwap":2430},"2025-06-23",31.86,31.059999,4740600,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":1653,"percent_change":409,"volume":2438,"transactions":9,"vwap":2437},"2025-06-20",32.75,32.78,31.51,31.89,5976100,{"date":2440,"open":2441,"high":854,"low":2442,"close":661,"change":2151,"percent_change":742,"volume":2443,"transactions":9,"vwap":661},"2025-06-18",32.36,32.23,4467600,{"date":2445,"open":830,"high":2446,"low":2436,"close":2447,"change":2152,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-06-17",32.52,32.5,1.75,11617900,{"date":2451,"open":894,"high":2452,"low":979,"close":714,"change":342,"percent_change":917,"volume":2453,"transactions":9,"vwap":714},"2025-06-16",32.57,3336400,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":1426,"percent_change":1831,"volume":2460,"transactions":9,"vwap":2459},"2025-06-13",31.76,32.42,31.54,32.14,5753600,{"date":2462,"open":2463,"high":2459,"low":2464,"close":2465,"change":448,"percent_change":1293,"volume":2466,"transactions":9,"vwap":2465},"2025-06-12",32.13,31.49,31.83,6534500,{"date":2468,"open":2469,"high":2463,"low":2470,"close":2463,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2463},"2025-06-11",31.41,31.13,0.63,2,2155600,{"date":2475,"open":2464,"high":2429,"low":2476,"close":2477,"change":1490,"percent_change":127,"volume":2478,"transactions":9,"vwap":2477},"2025-06-10",31.29,31.5,1746400,{"date":2480,"open":938,"high":2481,"low":2482,"close":2483,"change":2263,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-06-09",32.080002,31.21,31.42,-2.24,3906400,{"date":2487,"open":935,"high":701,"low":2470,"close":2459,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2459},"2025-06-06",0.58,1.84,2726600,{"date":2492,"open":2436,"high":944,"low":977,"close":2493,"change":1073,"percent_change":1420,"volume":2494,"transactions":9,"vwap":2493},"2025-06-05",31.56,1951400,{"date":2496,"open":2459,"high":2497,"low":2498,"close":2499,"change":480,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},"2025-06-04",32.27,31.2,31.52,-2.45,3380200,{"date":2503,"open":2504,"high":930,"low":894,"close":2505,"change":528,"percent_change":2484,"volume":2506,"transactions":9,"vwap":2505},"2025-06-03",32.99,32.31,11491600,{"date":2508,"open":2509,"high":872,"low":683,"close":930,"change":2263,"percent_change":2510,"volume":2511,"transactions":9,"vwap":930},"2025-06-02",33.5,-2.13,3481400,{"date":2513,"open":2514,"high":923,"low":936,"close":2515,"change":1747,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-05-30",33.24,33.77,2.46,2969900,{"date":2519,"open":2504,"high":2520,"low":903,"close":2521,"change":342,"percent_change":426,"volume":2522,"transactions":9,"vwap":2521},"2025-05-29",33.18,32.96,1925500,{"date":2524,"open":2525,"high":2525,"low":2526,"close":855,"change":792,"percent_change":2527,"volume":2528,"transactions":9,"vwap":855},"2025-05-28",33.69,32.81,-1.57,2917100,{"date":2530,"open":2531,"high":2525,"low":2532,"close":2525,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2525},"2025-05-27",32.87,32.77,1.24,3.82,5407500,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":1072,"percent_change":1205,"volume":2542,"transactions":9,"vwap":2541},"2025-05-23",32.33,32.85,32.24,32.45,2536300,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2013,"percent_change":752,"volume":2549,"transactions":9,"vwap":2548},"2025-05-22",32.3,32.6,32.099998,32.44,3283500,{"date":2551,"open":2483,"high":836,"low":2469,"close":894,"change":865,"percent_change":2552,"volume":2553,"transactions":9,"vwap":894},"2025-05-21",1.9,2292400,{"date":2555,"open":2458,"high":2429,"low":2556,"close":2557,"change":1614,"percent_change":1154,"volume":2558,"transactions":9,"vwap":2557},"2025-05-20",31.31,31.6,3469600,{"date":2560,"open":2561,"high":2561,"low":2562,"close":2563,"change":1300,"percent_change":352,"volume":2564,"transactions":9,"vwap":2563},"2025-05-19",31.99,31.44,31.66,2379000,{"date":2566,"open":2567,"high":894,"low":2567,"close":2568,"change":816,"percent_change":255,"volume":2569,"transactions":9,"vwap":2568},"2025-05-16",31.61,31.84,1802800,{"date":2571,"open":689,"high":714,"low":2572,"close":682,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":682},"2025-05-15",31.32,0.71,2.28,2390400,{"date":2577,"open":2578,"high":2556,"low":725,"close":702,"change":606,"percent_change":1582,"volume":2579,"transactions":9,"vwap":702},"2025-05-14",30.59,2934500,{"date":2581,"open":2315,"high":1253,"low":2332,"close":1217,"change":1426,"percent_change":94,"volume":2582,"transactions":9,"vwap":1217},"2025-05-13",2178000,{"date":2584,"open":2585,"high":2586,"low":1912,"close":2413,"change":1683,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2413},"2025-05-12",30.92,31.43,-2.94,3806100,{"date":2590,"open":2430,"high":2591,"low":1202,"close":2592,"change":1335,"percent_change":164,"volume":2593,"transactions":9,"vwap":2592},"2025-05-09",31.35,31.24,2176300,{"date":2595,"open":2596,"high":2499,"low":2597,"close":2598,"change":1256,"percent_change":437,"volume":2599,"transactions":9,"vwap":2598},"2025-05-08",31.15,30.88,31.01,2277100,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":17,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2605},"2025-05-07",30.9,31.57,30.73,31.17,1.17,2954400,{"date":2609,"open":2610,"high":945,"low":1209,"close":959,"change":94,"percent_change":2611,"volume":2612,"transactions":9,"vwap":959},"2025-05-06",29.69,3.42,4481300,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":437,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-05-05",29.31,29.87,27.86,29.79,-1.68,6309800,{"date":2622,"open":1900,"high":2623,"low":1306,"close":772,"change":398,"percent_change":569,"volume":2624,"transactions":9,"vwap":772},"2025-05-02",30.7,4264100,{"date":2626,"open":1151,"high":722,"low":2627,"close":1906,"change":1734,"percent_change":341,"volume":2628,"transactions":9,"vwap":1906},"2025-05-01",29.12,8470200,{"date":2630,"open":774,"high":1912,"low":773,"close":2631,"change":383,"percent_change":288,"volume":2632,"transactions":9,"vwap":2631},"2025-04-30",29.91,3450600,{"date":2634,"open":2635,"high":1224,"low":1151,"close":2636,"change":1913,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},"2025-04-29",29.96,29.77,-0.77,2369600,{"date":2640,"open":2352,"high":2332,"low":1139,"close":1212,"change":742,"percent_change":2641,"volume":2642,"transactions":9,"vwap":1212},"2025-04-28",1.56,2850300,{"date":2644,"open":1146,"high":1218,"low":2645,"close":2357,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2357},"2025-04-25",28.85,0.54,1.86,4613800,{"date":2650,"open":2651,"high":1153,"low":1411,"close":1121,"change":816,"percent_change":2652,"volume":2653,"transactions":9,"vwap":1121},"2025-04-24",29.18,-0.1,3878100,{"date":2655,"open":1246,"high":965,"low":2656,"close":2366,"change":416,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2366},"2025-04-23",28.92,-1.29,4817200,{"date":184,"open":1187,"high":799,"low":1941,"close":2660,"change":2471,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2660},29.41,2.19,3182000]