[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CPRI":3,"homepage-market-summary":31,"stock-historical-CPRI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CPRI","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},"Capri Holdings Limited","NYSE",null,"LEATHER & LEATHER PRODUCTS","Capri Holdings is a marketer, distributor, and retailer of upscale accessories and apparel in the Americas, Europe, and Asia. Michael Kors, Capri's original and largest brand by sales, offers handbags, footwear, and apparel through more than 600 company-owned stores, wholesale partners, and online. Jimmy Choo (acquired in 2017) is best known for women's luxury footwear. Its products are sold through third-party retailers, e-commerce platforms, and in more than 200 company-operated stores. John Idol has served as Capri's CEO since 2003.","11,200","London, X0",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},14.44,14.65,14.805,14.08,14.48,-0.04,-0.28,3182704.70908,31136,14.3293,28.27,12.4,3293871.54798214,12.9,3720,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},3219384,1175074986.995535,4.03,"2025-04-22",[182,183,193,203,214,224,235,246,257,267,276,287,298,309,319,330,340,349,358,368,378,389,399,408,418,427,436,446,456,466,475,484,494,503,512,523,533,542,552,559,569,578,589,600,611,620,627,637,646,654,665,676,687,695,703,711,720,727,736,744,752,760,769,778,785,794,803,811,817,822,829,834,841,848,857,866,874,882,891,898,905,913,920,925,933,940,945,950,958,966,974,981,988,993,1001,1009,1018,1025,1034,1041,1046,1052,1058,1066,1073,1078,1084,1090,1097,1103,1112,1120,1125,1132,1139,1145,1152,1160,1166,1173,1179,1186,1192,1198,1206,1214,1221,1227,1234,1242,1248,1255,1259,1263,1268,1274,1280,1285,1291,1296,1302,1309,1315,1320,1326,1332,1337,1341,1346,1351,1359,1364,1370,1378,1383,1391,1399,1406,1414,1417,1423,1431,1436,1443,1447,1452,1457,1463,1471,1480,1486,1493,1502,1509,1516,1524,1531,1540,1547,1555,1562,1570,1576,1583,1590,1598,1605,1612,1619,1626,1631,1636,1642,1649,1654,1659,1664,1670,1676,1681,1689,1695,1701,1710,1717,1725,1733,1741,1747,1755,1762,1768,1773,1779,1786,1793,1801,1808,1813,1819,1824,1829,1834,1842,1847,1854,1862,1868,1875,1882,1886,1890,1895,1899,1905,1913,1920,1927,1931,1936,1941,1946,1949,1955,1960,1966,1973,1977,1983,1988,1994,2001,2006,2012,2017,2021,2027,2033,2038,2043,2047,2052,2059,2065,2070,2076,2081,2087,2092,2097,2103,2108,2114,2118,2121,2126,2131,2135,2140,2145,2150,2153,2158,2162,2166,2173,2179,2184,2189,2194,2201,2205,2211,2215,2221,2227,2231,2236,2240,2245,2249,2253,2257,2261,2265,2269,2273,2276,2280,2283,2289,2292,2298,2302,2308,2313,2317,2322,2327,2333,2341,2347,2353,2360,2364,2370,2377,2383,2390,2394,2399,2403,2408,2412,2417,2421,2426,2431,2438,2442,2446,2452,2457,2461,2466,2469,2474,2477,2482,2486,2491,2498,2502,2508,2513,2518,2525,2530,2534,2539,2545,2552,2558,2563,2568],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",14.04,14.67,13.9,0.36,2.55,3996349.062609,36613,14.4551,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",14.82,14.085,14.12,-0.54,-3.68,3483911.807741,32324,14.2425,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",14.79,14.9,14.25,14.66,-0.13,-0.88,2970829.940206,27192,14.5336,{"date":215,"open":216,"high":217,"low":218,"close":205,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",14.83,15.095,14.565,-0.31,-2.05,3215820.222283,31159,14.8406,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",15.3,15.47,15.085,15.1,-0.09,-0.59,2641944.718522,27647,15.1936,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",15.42,15.56,15.03,15.19,-0.24,-1.56,3577228.48478,38019,15.2348,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",15.305,16.055,15.25,15.43,0.24,1.58,4750162.651294,41344,15.6169,{"date":258,"open":259,"high":260,"low":261,"close":240,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",14.94,16.2,14.8,0.88,6.15,11126042.88321,73001,15.4742,{"date":268,"open":261,"high":261,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",13.83,14.31,-0.44,-2.98,5556073.912858,55870,14.1594,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",14.97,15.15,14.64,14.75,-0.2,-1.34,22300571.194442,38390,14.7698,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",15.01,15.27,14.795,14.95,0.22,1.49,4114989.347951,40496,15.0724,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",14.29,15.24,14.15,14.73,0.68,4.84,6521060.494658,54756,14.8668,{"date":310,"open":311,"high":312,"low":313,"close":311,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",14.05,14.43,13.65,-0.11,-0.78,6821586.495101,52736,14.0304,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",13.845,14.185,13.66,14.16,0.27,1.94,5842001.98727,44036,14.0238,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":103,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",13.1,14.055,13.03,13.89,7.84,6895263.519564,49871,13.6297,{"date":341,"open":342,"high":343,"low":27,"close":344,"change":345,"percent_change":83,"volume":346,"transactions":347,"vwap":348},"2026-09-10",12.52,12.96,12.88,0.17,5195685.799143,39469,12.8233,{"date":350,"open":351,"high":352,"low":353,"close":353,"change":354,"percent_change":272,"volume":355,"transactions":356,"vwap":357},"2026-09-09",12.99,13.175,12.71,-0.39,6045377.735616,39239,12.8703,{"date":359,"open":360,"high":361,"low":362,"close":332,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",13.79,13.85,13.015,-0.46,-3.39,5366969.844808,49535,13.1581,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":143,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",13.18,13.75,13.04,13.56,2.42,4479575.181537,34820,13.5882,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",12.78,13.32,12.565,13.24,0.53,4.17,5186533.308971,47552,13.1069,{"date":390,"open":391,"high":392,"low":393,"close":353,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",12.86,13.055,12.62,-0.08,-0.63,4575494.144835,33934,12.7936,{"date":400,"open":351,"high":401,"low":402,"close":403,"change":363,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",13.165,12.76,12.79,-3.47,3782075.072274,32603,12.8748,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",13.38,13.06,13.25,-0.25,-1.85,4644857.160907,30751,13.2175,{"date":419,"open":420,"high":421,"low":412,"close":422,"change":143,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",13.31,13.575,13.5,2.43,3188186.640884,28111,13.4887,{"date":428,"open":429,"high":313,"low":430,"close":370,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",13.59,13.05,-0.42,-3.09,3145763.524165,29077,13.2485,{"date":437,"open":438,"high":439,"low":381,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",13.42,13.72,13.6,0.3,2.26,3128743.344724,27710,13.5421,{"date":447,"open":448,"high":323,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",13.63,13.21,13.3,-0.38,-2.78,4058590.329404,30687,13.3431,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":293,"volume":463,"transactions":464,"vwap":465},"2026-08-24",13.78,13.9399,13.565,13.68,0.03,2441030.555832,28327,13.7174,{"date":467,"open":361,"high":468,"low":469,"close":313,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",14.005,13.64,-0.12,-0.87,3074206.40062,25037,13.7686,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":395,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",14.21,13.612,13.77,-4.38,5913713.930739,41617,13.8007,{"date":485,"open":486,"high":186,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",14.63,14.18,14.4,-0.02,-0.14,4249639.172301,35584,14.3298,{"date":495,"open":496,"high":497,"low":488,"close":498,"change":413,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",14.89,15.005,14.42,-1.7,4512900.60742,37769,14.7147,{"date":504,"open":229,"high":505,"low":506,"close":186,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",15.3392,14.56,-0.67,-4.37,5320935.717432,44809,14.7659,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",15.77,15.9,15.295,15.34,-0.26,-1.67,4523920.046454,43966,15.4487,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":143,"volume":530,"transactions":531,"vwap":532},"2026-08-13",15.45,15.84,15.315,15.6,0.05,5592913.105389,45118,15.6681,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":489,"percent_change":209,"volume":539,"transactions":540,"vwap":541},"2026-08-12",15.37,15.8,15.13,15.55,4090843.861336,39546,15.5007,{"date":543,"open":227,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",15.78,15.36,15.57,0.14,0.91,4163778.840336,40953,15.5797,{"date":553,"open":250,"high":546,"low":554,"close":251,"change":555,"percent_change":133,"volume":556,"transactions":557,"vwap":558},"2026-08-10",15.07,0.12,3422083.352062,39012,15.3255,{"date":560,"open":561,"high":562,"low":563,"close":73,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",15,15.52,14.775,0.31,2.07,6384513.704218,52093,15.1966,{"date":570,"open":571,"high":572,"low":259,"close":561,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",15.7,15.8105,-1.02,-6.37,5120370.155524,51699,15.3061,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",16.34,16.96,15.5,16.02,-0.5,-3.03,6723063.163238,64053,16.0702,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",16.3,16.59,16.07,16.52,0.15,0.92,4878724.669722,48020,16.3985,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-03",16.4,16.57,16.08,16.37,0.44,2.76,3513559.39911,33000,16.2977,{"date":612,"open":613,"high":614,"low":571,"close":615,"change":616,"percent_change":123,"volume":617,"transactions":618,"vwap":619},"2026-07-31",15.91,16.05,15.93,0.04,3226264.160539,31527,15.9239,{"date":621,"open":544,"high":583,"low":622,"close":623,"change":108,"percent_change":148,"volume":624,"transactions":625,"vwap":626},"2026-07-30",15.61,15.89,2067243.352662,26711,15.8952,{"date":628,"open":629,"high":630,"low":251,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-29",16,16.065,15.83,-0.57,-3.48,3497954.371481,35122,15.7693,{"date":638,"open":639,"high":640,"low":613,"close":602,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-28",16.18,16.555,0.52,3.27,3766963.176707,34541,16.3088,{"date":647,"open":648,"high":604,"low":648,"close":649,"change":606,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",15.49,15.88,2.85,3150443.602595,35216,15.8505,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-24",15.59,15.82,15.195,15.44,-0.1,-0.64,2612849.550643,30079,15.5401,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-23",15.86,15.94,15.35,15.54,-0.62,-3.84,2607075.454917,29645,15.5529,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-22",16.09,16.3468,15.85,16.16,0.23,1.44,2681799.096563,29988,16.1015,{"date":688,"open":622,"high":689,"low":690,"close":615,"change":113,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-21",15.965,15.53,-0.06,4118953.216735,36642,15.7697,{"date":696,"open":602,"high":697,"low":698,"close":668,"change":271,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-20",16.51,15.825,-2.69,2962550.812123,35887,16.0272,{"date":704,"open":705,"high":706,"low":591,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-17",16.71,17.13,16.38,-0.56,-3.31,2386800,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-16",16.62,17.049999,16.42,16.94,0.43,2.6,3444500,{"date":721,"open":722,"high":723,"low":724,"close":697,"change":725,"percent_change":573,"volume":726,"transactions":9,"vwap":697},"2026-07-15",16.46,17.030001,16.21,-0.17,7153200,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-14",17.4,17.72,16.63,16.68,-0.79,-4.52,3193500,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":632,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-13",18.22,18.4,17.44,17.47,-3.16,2729600,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":21,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-10",18.26,18.41,18,18.040001,-0.22,2195400,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":103,"volume":759,"transactions":9,"vwap":757},"2026-07-09",17.76,18.52,17.5,18.08,0.18,2678500,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-08",19.14,19.18,17.56,17.9,-1.52,-7.83,5962600,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-07",19.049999,19.46,18.65,19.42,0.58,3.08,3260100,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":470,"percent_change":395,"volume":784,"transactions":9,"vwap":783},"2026-07-06",18.89,19.07,18.34,18.84,2274400,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-02",18.62,18.99,18.55,18.96,0.42,2.27,2603600,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-01",18.49,18.75,18.059999,18.54,-0.03,-0.16,2623200,{"date":804,"open":805,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-30",19.19,18.42,18.57,-0.43,-2.26,1845500,{"date":812,"open":813,"high":813,"low":799,"close":814,"change":451,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-29",19.34,19,-1.96,3621800,{"date":818,"open":819,"high":772,"low":799,"close":820,"change":641,"percent_change":607,"volume":821,"transactions":9,"vwap":820},"2026-06-26",18.77,19.38,5785700,{"date":823,"open":781,"high":813,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-25",18.46,18.86,-0.27,-1.41,2297300,{"date":830,"open":831,"high":813,"low":832,"close":831,"change":489,"percent_change":660,"volume":833,"transactions":9,"vwap":831},"2026-06-24",19.13,18.91,1895200,{"date":835,"open":762,"high":836,"low":837,"close":838,"change":219,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-23",19.44,19.01,19.15,-1.59,1932300,{"date":842,"open":843,"high":843,"low":844,"close":772,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":772},"2026-06-22",20.41,19.41,-0.86,-4.23,2201300,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-18",20.13,20.63,20.01,20.32,0.59,2.99,3460600,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-17",20.76,21.1,19.72,19.73,-1.03,-4.96,2628100,{"date":867,"open":868,"high":869,"low":870,"close":859,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":859},"2026-06-16",21.18,21.62,20.74,-0.3,-1.42,1852500,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":826,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-15",21.7,21.95,21.02,21.059999,-1.27,2717900,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-12",21,21.94,20.99,21.33,0.48,2.3,3207400,{"date":892,"open":893,"high":894,"low":772,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-11",19.68,20.85,1.36,6.98,3127800,{"date":899,"open":900,"high":901,"low":844,"close":902,"change":903,"percent_change":809,"volume":904,"transactions":9,"vwap":902},"2026-06-10",19.63,20.27,19.49,-0.45,2527400,{"date":906,"open":900,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-09",20.45,19.6,19.94,0.56,2.89,3502300,{"date":914,"open":915,"high":916,"low":915,"close":820,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":820},"2026-06-08",18.73,19.5,0.51,2.7,2731900,{"date":921,"open":773,"high":771,"low":773,"close":922,"change":616,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-05",18.87,0.21,2867800,{"date":926,"open":819,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-04",19.33,18.61,18.83,0.39,2.11,3825000,{"date":934,"open":749,"high":935,"low":936,"close":937,"change":938,"percent_change":262,"volume":939,"transactions":9,"vwap":937},"2026-06-03",18.5,17.88,18.44,0.16,3617400,{"date":941,"open":755,"high":799,"low":757,"close":942,"change":470,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-06-02",18.28,-0.65,4232900,{"date":946,"open":947,"high":825,"low":948,"close":739,"change":314,"percent_change":231,"volume":949,"transactions":9,"vwap":739},"2026-06-01",18.32,18.29,4199900,{"date":951,"open":952,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-29",19.51,18.18,18.51,-1.23,-6.23,6467700,{"date":959,"open":960,"high":961,"low":960,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-28",17.57,20.19,19.74,1.47,8.05,8365100,{"date":967,"open":968,"high":935,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-27",17.75,17.21,18.27,-0.23,-1.24,9764200,{"date":975,"open":976,"high":977,"low":796,"close":935,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":935},"2026-05-26",18.7,19.12,0.02,0.11,7408200,{"date":982,"open":954,"high":915,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-22",18.38,18.48,0.1,0.54,2465200,{"date":989,"open":990,"high":824,"low":740,"close":983,"change":986,"percent_change":991,"volume":992,"transactions":9,"vwap":983},"2026-05-21",17.7,3.03,1944000,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":160,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-20",17.14,17.95,16.81,17.84,4.33,2171300,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":271,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-19",17.65,17.79,17.040001,17.1,-2.51,2009700,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-18",17.36,18.16,17.2,17.54,0.28,1.62,2655300,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1022,"change":413,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-15",17.66,17.02,17.26,-1.43,2584500,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-14",17.52,17.68,17.27,17.51,0.33,1.92,1913600,{"date":1035,"open":1036,"high":1037,"low":716,"close":1038,"change":801,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-13",17.23,17.29,17.18,-0.92,2712000,{"date":1042,"open":1043,"high":764,"low":581,"close":1044,"change":871,"percent_change":499,"volume":1045,"transactions":9,"vwap":1044},"2026-05-12",17.42,17.34,2532500,{"date":1047,"open":937,"high":935,"low":741,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-11",17.64,-0.89,-4.8,2939000,{"date":1053,"open":1054,"high":780,"low":1055,"close":1056,"change":801,"percent_change":845,"volume":1057,"transactions":9,"vwap":1056},"2026-05-08",18.78,18.25,18.53,2238000,{"date":1059,"open":1060,"high":1061,"low":807,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-07",19.43,19.69,18.69,-0.6,-3.11,2389900,{"date":1067,"open":977,"high":952,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-06",18.97,19.29,0.69,3.71,3059400,{"date":1074,"open":1062,"high":783,"low":942,"close":1075,"change":113,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-05",18.6,-0.05,2534800,{"date":1079,"open":1080,"high":1081,"low":1056,"close":928,"change":573,"percent_change":1082,"volume":1083,"transactions":9,"vwap":928},"2026-05-04",19.55,19.65,-5.2,2522200,{"date":1085,"open":1086,"high":1087,"low":844,"close":900,"change":555,"percent_change":1088,"volume":1089,"transactions":9,"vwap":900},"2026-05-01",19.62,19.88,0.62,3038500,{"date":1091,"open":1092,"high":1093,"low":1094,"close":952,"change":923,"percent_change":1095,"volume":1096,"transactions":9,"vwap":952},"2026-04-30",19.32,19.85,19.3,1.09,2299900,{"date":1098,"open":1099,"high":852,"low":1100,"close":1094,"change":198,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1094},"2026-04-29",19.64,19.16,-2.72,2787100,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-28",20.51,20.68,19.66,19.84,-0.52,-2.55,4178000,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":826,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-27",20.57,20.97,20.3,20.36,-1.31,2310200,{"date":1121,"open":1106,"high":1122,"low":1116,"close":851,"change":314,"percent_change":1123,"volume":1124,"transactions":9,"vwap":851},"2026-04-24",20.84,-0.53,1809700,{"date":1126,"open":1127,"high":1128,"low":1129,"close":870,"change":660,"percent_change":1130,"volume":1131,"transactions":9,"vwap":870},"2026-04-23",20.7,20.96,20.33,-0.48,1701400,{"date":1133,"open":1134,"high":1135,"low":1106,"close":1122,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1122},"2026-04-22",21.3,21.37,-0.34,-1.61,2010400,{"date":1140,"open":1141,"high":1142,"low":886,"close":868,"change":660,"percent_change":1143,"volume":1144,"transactions":9,"vwap":868},"2026-04-21",21.19,21.71,-0.47,2657600,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1149,"change":148,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-20",20.72,21.48,21.28,1.82,2675500,{"date":1153,"open":1154,"high":887,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-17",20.38,20.35,20.9,1.08,5.45,3080000,{"date":1161,"open":1108,"high":1162,"low":1163,"close":1164,"change":529,"percent_change":123,"volume":1165,"transactions":9,"vwap":1164},"2026-04-16",20.09,19.61,19.82,1783400,{"date":1167,"open":1168,"high":1169,"low":814,"close":1170,"change":1171,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-15",19.8,20.25,19.77,0,1860600,{"date":1174,"open":1175,"high":1176,"low":1061,"close":1170,"change":871,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1170},"2026-04-14",20.23,20.5,-1.49,2771000,{"date":1180,"open":1181,"high":961,"low":831,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-13",20.18,20.07,0.19,0.96,2651300,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1087,"change":108,"percent_change":441,"volume":1191,"transactions":9,"vwap":1087},"2026-04-10",19.76,20.11,19.24,2817300,{"date":1193,"open":1069,"high":1194,"low":1195,"close":1164,"change":188,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1164},"2026-04-09",20.059999,19.02,1.85,1948400,{"date":1199,"open":1200,"high":1201,"low":1202,"close":772,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":772},"2026-04-08",19.2,19.95,19.17,1.04,5.65,2790900,{"date":1207,"open":1208,"high":1209,"low":1210,"close":806,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":806},"2026-04-07",18.63,18.79,18.24,-0.33,-1.76,1631600,{"date":1215,"open":1216,"high":929,"low":1217,"close":797,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":797},"2026-04-06",18.01,17.85,0.79,4.4,2597900,{"date":1222,"open":1223,"high":798,"low":1224,"close":1225,"change":113,"percent_change":691,"volume":1226,"transactions":9,"vwap":1225},"2026-04-02",17.62,17.25,17.96,2567900,{"date":1228,"open":990,"high":1229,"low":1230,"close":1231,"change":153,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-04-01",18.11,17.38,17.97,1.99,2776300,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1223,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1223},"2026-03-31",17.08,17.99,16.84,0.83,4.94,4065100,{"date":1243,"open":1244,"high":756,"low":1245,"close":1246,"change":1130,"percent_change":452,"volume":1247,"transactions":9,"vwap":1246},"2026-03-30",17.43,16.72,16.79,3038100,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1029,"change":826,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1029},"2026-03-27",17.46,17.59,17,-1.54,2867000,{"date":1256,"open":757,"high":954,"low":756,"close":1014,"change":315,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1014},"2026-03-26",-4.26,2864700,{"date":1260,"open":799,"high":915,"low":1261,"close":947,"change":529,"percent_change":325,"volume":1262,"transactions":9,"vwap":947},"2026-03-25",18.19,2920300,{"date":1264,"open":1265,"high":824,"low":1266,"close":970,"change":489,"percent_change":314,"volume":1267,"transactions":9,"vwap":970},"2026-03-24",17.91,17.8,1785400,{"date":1269,"open":1270,"high":831,"low":1210,"close":948,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":948},"2026-03-23",18.72,0.2,1.11,3132200,{"date":1275,"open":1276,"high":1208,"low":765,"close":1277,"change":903,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-20",18.56,18.09,-2.43,2949500,{"date":1281,"open":996,"high":929,"low":1282,"close":799,"change":1031,"percent_change":1283,"volume":1284,"transactions":9,"vwap":799},"2026-03-19",17.74,1.81,1899300,{"date":1286,"open":1287,"high":773,"low":1229,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-18",18.21,-0.32,-1.73,2103500,{"date":1292,"open":1056,"high":1293,"low":983,"close":1056,"change":345,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1056},"2026-03-17",18.71,0.93,1568100,{"date":1297,"open":977,"high":1200,"low":1298,"close":1299,"change":750,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-16",18.31,18.36,-1.18,2413200,{"date":1303,"open":1304,"high":977,"low":757,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-13",18.33,18.58,0.29,1.59,4243900,{"date":1310,"open":1311,"high":1062,"low":1312,"close":948,"change":717,"percent_change":1313,"volume":1314,"transactions":9,"vwap":948},"2026-03-12",18.2,17.86,2.41,5215700,{"date":1316,"open":807,"high":773,"low":1282,"close":1312,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1312},"2026-03-11",-0.74,-3.98,3251000,{"date":1321,"open":1055,"high":1322,"low":1323,"close":1075,"change":1015,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1075},"2026-03-10",19.25,18.049999,1.53,2651900,{"date":1327,"open":756,"high":954,"low":1328,"close":947,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":947},"2026-03-09",16.92,0.37,2.06,3324600,{"date":1333,"open":1334,"high":739,"low":764,"close":996,"change":1317,"percent_change":1335,"volume":1336,"transactions":9,"vwap":996},"2026-03-06",18.15,-3.96,2959000,{"date":1338,"open":799,"high":788,"low":1339,"close":1062,"change":826,"percent_change":872,"volume":1340,"transactions":9,"vwap":1062},"2026-03-05",18.23,3449900,{"date":1342,"open":1343,"high":1344,"low":1305,"close":790,"change":113,"percent_change":1076,"volume":1345,"transactions":9,"vwap":790},"2026-03-04",19.040001,19.36,2318700,{"date":1347,"open":1348,"high":1060,"low":1304,"close":1068,"change":584,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1068},"2026-03-03",18.8,-2.57,3500100,{"date":1352,"open":1353,"high":1354,"low":927,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-02",19.81,20.1,19.47,-1.04,-5.07,3793000,{"date":1360,"open":1361,"high":1147,"low":909,"close":1105,"change":826,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1105},"2026-02-27",20.29,-1.3,3822900,{"date":1365,"open":1117,"high":886,"low":1366,"close":1367,"change":641,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-02-26",20.28,20.78,2.57,3983900,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1136,"volume":1377,"transactions":9,"vwap":1375},"2026-02-25",20.21,20.34,19.56,20.26,-0.07,5058000,{"date":1379,"open":1380,"high":1122,"low":1361,"close":1129,"change":490,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1129},"2026-02-24",20.49,-0.68,2346100,{"date":1384,"open":1385,"high":1386,"low":852,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-02-23",21.77,21.84,20.47,-1.68,-7.58,2887100,{"date":1392,"open":1141,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-02-20",22.28,21.12,22.15,0.8,3.75,3287000,{"date":1400,"open":1147,"high":1401,"low":1402,"close":1403,"change":441,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-02-19",21.43,20.64,21.35,1.43,2167500,{"date":1407,"open":1181,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-02-18",21.17,20.14,21.049999,0.67,3.29,1864000,{"date":1415,"open":1105,"high":859,"low":862,"close":1154,"change":21,"percent_change":282,"volume":1416,"transactions":9,"vwap":1154},"2026-02-17",1923200,{"date":1418,"open":1117,"high":870,"low":862,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-13",20.42,0.45,2.25,2331700,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":364,"volume":1430,"transactions":9,"vwap":1428},"2026-02-12",20.79,21.01,19.86,19.97,-0.7,2439700,{"date":1432,"open":1354,"high":884,"low":1433,"close":1434,"change":54,"percent_change":423,"volume":1435,"transactions":9,"vwap":1434},"2026-02-11",19.78,20.67,3816000,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1181,"change":555,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1181},"2026-02-10",20.22,20.98,20.15,0.6,3162100,{"date":1444,"open":852,"high":1181,"low":1445,"close":1194,"change":470,"percent_change":231,"volume":1446,"transactions":9,"vwap":1194},"2026-02-09",19.57,3544200,{"date":1448,"open":1168,"high":1114,"low":1449,"close":1181,"change":917,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1181},"2026-02-06",19.79,2.59,3871000,{"date":1453,"open":1438,"high":1454,"low":1092,"close":1455,"change":74,"percent_change":1082,"volume":1456,"transactions":9,"vwap":1455},"2026-02-05",20.55,19.67,5192900,{"date":1458,"open":1459,"high":1401,"low":1092,"close":1460,"change":1411,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-02-04",20.52,20.75,3.34,8271600,{"date":1464,"open":1465,"high":1466,"low":1188,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-02-03",22.82,23.22,20.08,-3.06,-13.22,12035900,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-02-02",22.79,23.51,22.56,23.14,0.57,2.53,4680500,{"date":1481,"open":1482,"high":1476,"low":1483,"close":1484,"change":354,"percent_change":499,"volume":1485,"transactions":9,"vwap":1484},"2026-01-30",23.02,22.41,22.57,3729900,{"date":1487,"open":1482,"high":1488,"low":1489,"close":1490,"change":394,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-01-29",23.27,22.32,22.96,-0.35,3927800,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-01-28",23.84,23.9,22.91,23.040001,-0.85,-3.56,2680000,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1506,"change":363,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-01-27",24.48,23.6,23.89,-1.89,2920200,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1288,"percent_change":1362,"volume":1515,"transactions":9,"vwap":1514},"2026-01-26",24.46,24.78,23.96,24.35,2870800,{"date":1517,"open":1518,"high":1519,"low":1511,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-01-23",25.25,25.35,24.67,-0.58,-2.3,3066600,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1518,"change":441,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1518},"2026-01-22",25.99,26.26,25.13,1.2,3051100,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-01-21",24.71,25.27,24.47,24.95,0.5,2.04,2208000,{"date":1541,"open":1542,"high":1518,"low":1543,"close":1544,"change":354,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-01-20",24.29,24.17,24.45,-1.57,2676900,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-01-16",25.57,24.51,24.84,-0.83,-3.23,2684600,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1376,"percent_change":826,"volume":1561,"transactions":9,"vwap":1560},"2026-01-15",25.63,25.74,25.31,25.67,1784100,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1558,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1558},"2026-01-14",26.059999,26.24,25.61,-0.4,-1.53,1397700,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1574,"change":138,"percent_change":1450,"volume":1575,"transactions":9,"vwap":1574},"2026-01-13",25.46,26.33,26.14,1924700,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1580,"change":661,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-01-12",25.62,24.97,25.48,-2.45,2683200,{"date":1584,"open":1585,"high":1586,"low":1580,"close":1587,"change":1076,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-01-09",26.39,26.89,26.12,-0.19,1866100,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1070,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-01-08",25.09,26.58,24.83,26.17,2.71,2736900,{"date":1599,"open":1560,"high":1600,"low":1601,"close":1580,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1580},"2026-01-07",25.98,25.41,-0.29,-1.13,1704500,{"date":1606,"open":1533,"high":1564,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-01-06",24.38,25.77,1.1,4.46,2779700,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1520,"change":1015,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1520},"2026-01-05",24.8,25.3,24.61,1.15,3357500,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":113,"percent_change":21,"volume":1625,"transactions":9,"vwap":1624},"2026-01-02",24.64,24.72,24.13,24.39,2194800,{"date":1627,"open":1628,"high":1616,"low":1543,"close":1629,"change":314,"percent_change":903,"volume":1630,"transactions":9,"vwap":1629},"2025-12-31",24.55,24.4,1215000,{"date":1632,"open":1504,"high":1633,"low":1544,"close":1550,"change":660,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1550},"2025-12-30",24.68,-0.41,1281300,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1616,"change":451,"percent_change":766,"volume":1641,"transactions":9,"vwap":1616},"2025-12-29",24.76,24.94,24.28,1605800,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":758,"percent_change":39,"volume":1648,"transactions":9,"vwap":1647},"2025-12-26",24.81,25.11,24.62,24.99,946600,{"date":1650,"open":1651,"high":67,"low":1646,"close":1644,"change":230,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1644},"2025-12-24",24.91,-0.36,777800,{"date":1655,"open":1534,"high":1656,"low":1622,"close":1657,"change":1652,"percent_change":1023,"volume":1658,"transactions":9,"vwap":1657},"2025-12-23",25.36,24.9,1676000,{"date":1660,"open":1519,"high":1549,"low":1645,"close":1661,"change":1662,"percent_change":616,"volume":1663,"transactions":9,"vwap":1661},"2025-12-22",25.26,0.01,1258200,{"date":1665,"open":1666,"high":1608,"low":1667,"close":1518,"change":490,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1518},"2025-12-19",25.53,25.049999,-0.55,3226400,{"date":1671,"open":1557,"high":1672,"low":1519,"close":1673,"change":1674,"percent_change":917,"volume":1675,"transactions":9,"vwap":1673},"2025-12-18",25.97,25.39,0.13,3501500,{"date":1677,"open":1678,"high":1526,"low":1667,"close":1661,"change":903,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1661},"2025-12-17",25.78,-1.75,3765900,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":518,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-12-16",25.7,26.08,25.54,25.71,-1,2686800,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1672,"change":691,"percent_change":971,"volume":1694,"transactions":9,"vwap":1672},"2025-12-15",26.030001,26.28,25.59,2759400,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1691,"change":1381,"percent_change":1110,"volume":1700,"transactions":9,"vwap":1691},"2025-12-12",26.92,27,25.85,3797800,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-12-11",25.87,26.72,25.81,26.71,0.7,2.69,3070900,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":564,"volume":1716,"transactions":9,"vwap":1714},"2025-12-10",26.37,25.64,26.01,0.08,3058500,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1136,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-12-09",26,26.35,25.72,25.93,-1.29,2459500,{"date":1726,"open":1727,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-12-08",26.85,26.02,26.27,-0.77,-2.85,2865100,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":671,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-12-05",27.65,27.84,26.93,27.040001,-2.24,1802900,{"date":1742,"open":1743,"high":26,"low":1744,"close":1745,"change":1015,"percent_change":90,"volume":1746,"transactions":9,"vwap":1745},"2025-12-04",27.21,26.95,27.66,2618300,{"date":1748,"open":1713,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-12-03",27.5,25.34,27.38,2.22,8.82,5102300,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":21,"percent_change":801,"volume":1761,"transactions":9,"vwap":1760},"2025-12-02",25.28,25.66,25.02,25.16,2220900,{"date":1763,"open":1592,"high":1764,"low":1765,"close":1766,"change":725,"percent_change":507,"volume":1767,"transactions":9,"vwap":1766},"2025-12-01",25.69,24.88,25.2,2538500,{"date":1769,"open":1560,"high":1560,"low":1518,"close":1770,"change":413,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-11-28",25.37,-0.98,1654400,{"date":1774,"open":1775,"high":1776,"low":1638,"close":1578,"change":39,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1578},"2025-11-26",24.92,25.76,2.93,2689500,{"date":1780,"open":1781,"high":1580,"low":1782,"close":1783,"change":1784,"percent_change":1071,"volume":1785,"transactions":9,"vwap":1783},"2025-11-25",24.24,24.23,24.89,0.89,3040600,{"date":1787,"open":1496,"high":1788,"low":1789,"close":1790,"change":979,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-11-24",24.25,23.58,24,0.46,3635900,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1506,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1506},"2025-11-21",22.74,24.11,22.5,1.48,6.6,2883900,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1483,"change":188,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1483},"2025-11-20",22.33,23.41,22.18,1.63,3347100,{"date":1809,"open":1810,"high":1483,"low":876,"close":1811,"change":1271,"percent_change":596,"volume":1812,"transactions":9,"vwap":1811},"2025-11-19",21.91,22.049999,1972500,{"date":1814,"open":1815,"high":1816,"low":1134,"close":1817,"change":595,"percent_change":1070,"volume":1818,"transactions":9,"vwap":1817},"2025-11-18",21.49,22.2,21.85,1767000,{"date":1820,"open":1821,"high":1822,"low":1135,"close":876,"change":1171,"percent_change":1171,"volume":1823,"transactions":9,"vwap":876},"2025-11-17",21.5,22.09,2003700,{"date":1825,"open":868,"high":1826,"low":1827,"close":876,"change":1715,"percent_change":1329,"volume":1828,"transactions":9,"vwap":876},"2025-11-14",21.93,21.030001,1814800,{"date":1830,"open":1805,"high":1831,"low":1821,"close":869,"change":363,"percent_change":1832,"volume":1833,"transactions":9,"vwap":869},"2025-11-13",22.43,-2.08,1717400,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":148,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-11-12",21.86,22.63,21.6,22.08,1.75,1884900,{"date":1843,"open":1142,"high":1844,"low":1845,"close":876,"change":1715,"percent_change":1329,"volume":1846,"transactions":9,"vwap":876},"2025-11-11",22.1,21.61,2142900,{"date":1848,"open":1849,"high":1850,"low":1845,"close":869,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":869},"2025-11-10",22.13,22.7,-0.49,-2.22,2208100,{"date":1855,"open":1856,"high":1857,"low":868,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-11-07",21.2,22.14,22.11,0.61,2.84,2170100,{"date":1863,"open":1864,"high":1865,"low":1815,"close":1821,"change":1317,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1821},"2025-11-06",22.030001,22.22,-3.33,2562300,{"date":1869,"open":1380,"high":1870,"low":1871,"close":1872,"change":1324,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-11-05",22.34,20.4,22.24,7.39,4038700,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":113,"percent_change":1076,"volume":1881,"transactions":9,"vwap":1880},"2025-11-04",20.44,21.67,19.37,20.71,5197500,{"date":1883,"open":1460,"high":1460,"low":1884,"close":1147,"change":800,"percent_change":490,"volume":1885,"transactions":9,"vwap":1147},"2025-11-03",20.12,3751800,{"date":1887,"open":1434,"high":878,"low":1888,"close":1460,"change":800,"percent_change":490,"volume":1889,"transactions":9,"vwap":1460},"2025-10-31",20.39,3383500,{"date":1891,"open":1426,"high":1892,"low":907,"close":1367,"change":632,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1367},"2025-10-30",21.23,-2.67,3275400,{"date":1896,"open":1386,"high":1857,"low":1856,"close":1403,"change":845,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1403},"2025-10-29",-3.87,2313500,{"date":1900,"open":1901,"high":1901,"low":1857,"close":1902,"change":1211,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-10-28",22.65,22.21,-1.46,1488000,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":325,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-10-27",22.58,22.85,22.4,22.54,1.21,1613300,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1652,"percent_change":839,"volume":1919,"transactions":9,"vwap":1918},"2025-10-24",22.71,22.93,22.25,22.27,1271900,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1837,"change":1183,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1837},"2025-10-23",22.55,22.98,22.31,0.85,1402800,{"date":1928,"open":1489,"high":1475,"low":1864,"close":1929,"change":1171,"percent_change":1171,"volume":1930,"transactions":9,"vwap":1929},"2025-10-22",22.44,1755900,{"date":1932,"open":1849,"high":1933,"low":1878,"close":1929,"change":103,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1929},"2025-10-21",22.77,4.71,3010000,{"date":1937,"open":1821,"high":1938,"low":1141,"close":1401,"change":123,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1401},"2025-10-20",21.73,1.18,1551600,{"date":1942,"open":1943,"high":1403,"low":1943,"close":868,"change":1944,"percent_change":792,"volume":1945,"transactions":9,"vwap":868},"2025-10-17",20.53,0.47,2078400,{"date":1947,"open":1880,"high":1156,"low":1877,"close":1880,"change":21,"percent_change":1588,"volume":1948,"transactions":9,"vwap":1880},"2025-10-16",1401400,{"date":1950,"open":1951,"high":1952,"low":1154,"close":1460,"change":39,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1460},"2025-10-15",20.59,21.34,3.65,2554800,{"date":1956,"open":836,"high":1155,"low":1957,"close":1958,"change":616,"percent_change":1271,"volume":1959,"transactions":9,"vwap":1958},"2025-10-14",19.4,20.02,1221800,{"date":1961,"open":902,"high":1175,"low":1092,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-10-13",19.98,0.87,4.55,1944600,{"date":1967,"open":1380,"high":1114,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-10-10",18.85,19.11,-1.4,-6.83,3066000,{"date":1974,"open":879,"high":860,"low":1975,"close":1105,"change":661,"percent_change":585,"volume":1976,"transactions":9,"vwap":1105},"2025-10-09",20.24,2056000,{"date":1978,"open":1979,"high":1149,"low":1380,"close":1980,"change":188,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-10-08",20.89,21.15,1.73,1767500,{"date":1984,"open":1403,"high":1985,"low":1116,"close":1425,"change":354,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1425},"2025-10-07",21.4,-1.84,2384800,{"date":1989,"open":1990,"high":1991,"low":1827,"close":868,"change":1136,"percent_change":1992,"volume":1993,"transactions":9,"vwap":868},"2025-10-06",21.55,21.65,-1.58,1546000,{"date":1995,"open":1815,"high":1996,"low":1997,"close":1998,"change":1306,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-10-03",21.76,21.25,21.52,1.37,2166400,{"date":2002,"open":2003,"high":1403,"low":1880,"close":1892,"change":252,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1892},"2025-10-02",20.93,1.14,1557300,{"date":2007,"open":2008,"high":860,"low":2008,"close":886,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":886},"2025-10-01",19.9,1.07,5.37,3373800,{"date":2013,"open":1081,"high":1354,"low":1374,"close":2014,"change":682,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-09-30",19.92,1.17,2157200,{"date":2018,"open":2019,"high":2019,"low":1322,"close":1061,"change":725,"percent_change":845,"volume":2020,"transactions":9,"vwap":1061},"2025-09-29",19.96,2365500,{"date":2022,"open":1344,"high":2023,"low":2024,"close":1427,"change":384,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1427},"2025-09-26",19.99,19.26,2.74,2221500,{"date":2028,"open":2014,"high":2029,"low":2030,"close":927,"change":210,"percent_change":2031,"volume":2032,"transactions":9,"vwap":927},"2025-09-25",20.030001,19.23,-4.35,2718900,{"date":2034,"open":1877,"high":1105,"low":2035,"close":1372,"change":241,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1372},"2025-09-24",20.049999,-1.17,1856400,{"date":2039,"open":2040,"high":1460,"low":1189,"close":907,"change":128,"percent_change":2041,"volume":2042,"transactions":9,"vwap":907},"2025-09-23",20.31,2,2187300,{"date":2044,"open":1975,"high":1117,"low":2014,"close":2035,"change":903,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2035},"2025-09-22",-2.2,2561800,{"date":2048,"open":2049,"high":2049,"low":907,"close":1176,"change":573,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1176},"2025-09-19",21.57,-4.74,3521300,{"date":2053,"open":2054,"high":2055,"low":2056,"close":1998,"change":871,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1998},"2025-09-18",22.12,22.35,21.38,-1.37,2008300,{"date":2060,"open":1821,"high":2061,"low":1135,"close":2062,"change":1791,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-09-17",22.19,21.82,2.15,2714100,{"date":2066,"open":1142,"high":2067,"low":1410,"close":2068,"change":219,"percent_change":1023,"volume":2069,"transactions":9,"vwap":2068},"2025-09-16",21.97,21.36,1885400,{"date":2071,"open":1943,"high":876,"low":2072,"close":1878,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1878},"2025-09-15",20.46,1.22,5.97,3165200,{"date":2077,"open":1815,"high":869,"low":1419,"close":907,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":907},"2025-09-12",-1.39,-6.36,3009100,{"date":2082,"open":2083,"high":2084,"low":878,"close":1386,"change":1944,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1386},"2025-09-11",21.45,21.96,2.2,2261900,{"date":2088,"open":1985,"high":2089,"low":2090,"close":1135,"change":462,"percent_change":547,"volume":2091,"transactions":9,"vwap":1135},"2025-09-10",21.59,20.82,3488500,{"date":2093,"open":901,"high":2094,"low":1189,"close":1952,"change":1963,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1952},"2025-09-09",21.92,4.25,7482700,{"date":2098,"open":1135,"high":2099,"low":1877,"close":1387,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1387},"2025-09-08",21.41,-0.81,-3.81,2712800,{"date":2104,"open":2105,"high":1816,"low":1149,"close":1149,"change":1130,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1149},"2025-09-05",21.79,-2.21,2461100,{"date":2109,"open":2110,"high":2111,"low":860,"close":1996,"change":2112,"percent_change":991,"volume":2113,"transactions":9,"vwap":1996},"2025-09-04",21.14,21.81,0.64,3177500,{"date":2115,"open":1155,"high":2116,"low":1129,"close":1394,"change":384,"percent_change":1368,"volume":2117,"transactions":9,"vwap":1394},"2025-09-03",21.13,1868400,{"date":2119,"open":907,"high":1880,"low":1372,"close":1951,"change":1171,"percent_change":1171,"volume":2120,"transactions":9,"vwap":1951},"2025-09-02",2395700,{"date":2122,"open":1990,"high":1142,"low":2123,"close":1951,"change":1771,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1951},"2025-08-29",20.54,-4.54,2965900,{"date":2127,"open":2128,"high":1817,"low":1980,"close":2049,"change":978,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2049},"2025-08-28",21.68,0.09,1484400,{"date":2132,"open":1148,"high":2133,"low":1148,"close":1990,"change":2129,"percent_change":791,"volume":2134,"transactions":9,"vwap":1990},"2025-08-27",21.87,1737100,{"date":2136,"open":2137,"high":1810,"low":1149,"close":2138,"change":1674,"percent_change":1859,"volume":2139,"transactions":9,"vwap":2138},"2025-08-26",21.44,21.46,3041800,{"date":2141,"open":2068,"high":2142,"low":2143,"close":887,"change":801,"percent_change":1317,"volume":2144,"transactions":9,"vwap":887},"2025-08-25",21.74,21.11,1542100,{"date":2146,"open":1176,"high":2147,"low":1877,"close":1815,"change":2009,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1815},"2025-08-22",21.78,5.24,2960900,{"date":2151,"open":909,"high":1176,"low":1168,"close":1419,"change":325,"percent_change":83,"volume":2152,"transactions":9,"vwap":1419},"2025-08-21",1923400,{"date":2154,"open":2155,"high":1943,"low":1201,"close":1440,"change":2156,"percent_change":153,"volume":2157,"transactions":9,"vwap":1440},"2025-08-20",20,0.07,2714200,{"date":2159,"open":1460,"high":1425,"low":2160,"close":1467,"change":431,"percent_change":220,"volume":2161,"transactions":9,"vwap":1467},"2025-08-19",19.93,2244500,{"date":2163,"open":1156,"high":886,"low":843,"close":1176,"change":271,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1176},"2025-08-18",-2.1,2437700,{"date":2167,"open":2168,"high":2099,"low":2169,"close":2170,"change":431,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-08-15",21.31,20.86,20.94,-1.97,2044000,{"date":2174,"open":2175,"high":1985,"low":2176,"close":2068,"change":507,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2068},"2025-08-14",21.24,20.81,-3.04,3290000,{"date":2180,"open":2181,"high":1805,"low":1129,"close":1864,"change":1313,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1864},"2025-08-13",21.09,12.28,6880800,{"date":2185,"open":2186,"high":1169,"low":916,"close":1086,"change":1271,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1086},"2025-08-12",19.58,1.03,3701000,{"date":2190,"open":2191,"high":2192,"low":1322,"close":774,"change":22,"percent_change":872,"volume":2193,"transactions":9,"vwap":774},"2025-08-11",19.83,20.17,2841900,{"date":2195,"open":2196,"high":1434,"low":1081,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-08-08",20.56,19.7,-1.07,-5.15,3469500,{"date":2202,"open":860,"high":860,"low":1957,"close":2203,"change":1376,"percent_change":1136,"volume":2204,"transactions":9,"vwap":2203},"2025-08-07",20.77,4733400,{"date":2206,"open":2207,"high":1821,"low":1163,"close":1122,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1122},"2025-08-06",20.6,2.64,14.51,12219200,{"date":2212,"open":1210,"high":1299,"low":2213,"close":1311,"change":314,"percent_change":1063,"volume":2214,"transactions":9,"vwap":1311},"2025-08-05",17.3,4754000,{"date":2216,"open":1006,"high":1298,"low":2217,"close":1298,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1298},"2025-08-04",17.059999,1.32,7.77,5209200,{"date":2222,"open":1223,"high":968,"low":1238,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-08-01",16.99,-1.2,-6.6,4417200,{"date":2228,"open":1304,"high":928,"low":757,"close":1261,"change":1567,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1261},"2025-07-31",-2.15,3612700,{"date":2232,"open":1957,"high":916,"low":2233,"close":2234,"change":708,"percent_change":2235,"volume":1008,"transactions":9,"vwap":2234},"2025-07-30",18.43,18.59,-2.92,{"date":2237,"open":1081,"high":962,"low":780,"close":838,"change":231,"percent_change":2238,"volume":2239,"transactions":9,"vwap":838},"2025-07-29",-2.99,2072400,{"date":2241,"open":962,"high":2155,"low":2242,"close":962,"change":1715,"percent_change":2243,"volume":2244,"transactions":9,"vwap":962},"2025-07-28",19.52,0.41,1910600,{"date":2246,"open":1188,"high":2247,"low":825,"close":1107,"change":1715,"percent_change":2243,"volume":2248,"transactions":9,"vwap":1107},"2025-07-25",19.87,2491000,{"date":2250,"open":1081,"high":1958,"low":813,"close":2186,"change":871,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2186},"2025-07-24",-1.51,1988300,{"date":2254,"open":850,"high":1372,"low":908,"close":1087,"change":153,"percent_change":2255,"volume":2256,"transactions":9,"vwap":1087},"2025-07-23",1.79,1864500,{"date":2258,"open":844,"high":1081,"low":1195,"close":2259,"change":555,"percent_change":1088,"volume":2260,"transactions":9,"vwap":2259},"2025-07-22",19.53,2718500,{"date":2262,"open":1433,"high":2192,"low":1879,"close":844,"change":801,"percent_change":2263,"volume":2264,"transactions":9,"vwap":844},"2025-07-21",-0.82,2357300,{"date":2266,"open":774,"high":2197,"low":2267,"close":1445,"change":985,"percent_change":917,"volume":2268,"transactions":9,"vwap":1445},"2025-07-18",19.31,1399000,{"date":2270,"open":797,"high":1163,"low":1056,"close":1355,"change":1784,"percent_change":2271,"volume":2272,"transactions":9,"vwap":1355},"2025-07-17",4.79,3009400,{"date":2274,"open":976,"high":825,"low":1339,"close":1305,"change":314,"percent_change":231,"volume":2275,"transactions":9,"vwap":1305},"2025-07-16",2269200,{"date":2277,"open":1445,"high":1081,"low":2278,"close":1062,"change":1851,"percent_change":1110,"volume":2279,"transactions":9,"vwap":1062},"2025-07-15",18.64,1665900,{"date":2281,"open":1195,"high":1190,"low":773,"close":763,"change":1376,"percent_change":1652,"volume":2282,"transactions":9,"vwap":763},"2025-07-14",2011900,{"date":2284,"open":2285,"high":1081,"low":2286,"close":1322,"change":1851,"percent_change":2287,"volume":2288,"transactions":9,"vwap":1322},"2025-07-11",19.27,19.1,-2.48,1967200,{"date":2290,"open":2259,"high":2035,"low":1957,"close":962,"change":923,"percent_change":1157,"volume":2291,"transactions":9,"vwap":962},"2025-07-10",2525200,{"date":2293,"open":2294,"high":2186,"low":2295,"close":2259,"change":39,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2259},"2025-07-09",18.9,18.82,3.88,3362300,{"date":2299,"open":2234,"high":2300,"low":1231,"close":1348,"change":441,"percent_change":1016,"volume":2301,"transactions":9,"vwap":1348},"2025-07-08",18.81,3175800,{"date":2303,"open":2304,"high":2305,"low":1231,"close":935,"change":188,"percent_change":2306,"volume":2307,"transactions":9,"vwap":935},"2025-07-07",18.07,18.76,1.98,2963300,{"date":2309,"open":1339,"high":947,"low":2310,"close":2311,"change":1662,"percent_change":108,"volume":2312,"transactions":9,"vwap":2311},"2025-07-03",17.89,18.14,1660300,{"date":2314,"open":782,"high":796,"low":1020,"close":2315,"change":394,"percent_change":271,"volume":2316,"transactions":9,"vwap":2315},"2025-07-02",18.13,3813300,{"date":2318,"open":2319,"high":825,"low":764,"close":1287,"change":917,"percent_change":2320,"volume":2321,"transactions":9,"vwap":1287},"2025-07-01",17.61,2.88,3609700,{"date":2323,"open":2324,"high":2325,"low":740,"close":990,"change":555,"percent_change":304,"volume":2326,"transactions":9,"vwap":990},"2025-06-30",17.55,17.78,2410300,{"date":2328,"open":1282,"high":2329,"low":2330,"close":2331,"change":529,"percent_change":1306,"volume":2332,"transactions":9,"vwap":2331},"2025-06-27",17.87,17.16,17.58,18916700,{"date":2334,"open":2335,"high":960,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-06-26",17.11,16.88,17.53,0.55,3.24,2090900,{"date":2342,"open":2343,"high":995,"low":2344,"close":2345,"change":2156,"percent_change":2243,"volume":2346,"transactions":9,"vwap":2345},"2025-06-25",16.93,16.67,16.98,2067700,{"date":2348,"open":1236,"high":1224,"low":2349,"close":2350,"change":1674,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-06-24",16.56,16.91,0.77,2034600,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":21,"percent_change":241,"volume":2359,"transactions":9,"vwap":2358},"2025-06-23",16.58,16.9,16.22,16.78,2794300,{"date":2361,"open":1036,"high":1036,"low":2344,"close":2362,"change":826,"percent_change":1992,"volume":2363,"transactions":9,"vwap":2362},"2025-06-20",16.82,2943000,{"date":2365,"open":1013,"high":756,"low":2345,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-06-18",17.09,0.26,1.54,2518900,{"date":2371,"open":2372,"high":1011,"low":2373,"close":2374,"change":632,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-06-17",17.22,16.75,16.83,-3.28,1898300,{"date":2378,"open":2379,"high":2319,"low":997,"close":729,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":729},"2025-06-16",16.89,0.86,5.2,2662500,{"date":2384,"open":2385,"high":1003,"low":2386,"close":2387,"change":1362,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-06-13",17.45,16.49,16.54,-7.29,2614700,{"date":2391,"open":1048,"high":1312,"low":740,"close":998,"change":1588,"percent_change":2392,"volume":2393,"transactions":9,"vwap":998},"2025-06-12",-1.05,1457700,{"date":2395,"open":1004,"high":819,"low":1004,"close":2396,"change":606,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-06-11",18.030001,2.5,4312200,{"date":2400,"open":2401,"high":1225,"low":2213,"close":1251,"change":758,"percent_change":2187,"volume":2402,"transactions":9,"vwap":1251},"2025-06-10",17.39,2063300,{"date":2404,"open":1022,"high":2405,"low":1006,"close":2406,"change":2243,"percent_change":1313,"volume":2407,"transactions":9,"vwap":2406},"2025-06-09",17.67,17.41,2565900,{"date":2409,"open":2410,"high":2410,"low":2373,"close":1252,"change":529,"percent_change":1306,"volume":2411,"transactions":9,"vwap":1252},"2025-06-06",17.15,2456600,{"date":2413,"open":2350,"high":1250,"low":2362,"close":2414,"change":209,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-06-05",16.95,-0.76,2642800,{"date":2418,"open":1251,"high":1282,"low":723,"close":1236,"change":661,"percent_change":2419,"volume":2420,"transactions":9,"vwap":1236},"2025-06-04",-3.61,2914700,{"date":2422,"open":1043,"high":2423,"low":1224,"close":730,"change":143,"percent_change":2424,"volume":2425,"transactions":9,"vwap":730},"2025-06-03",17.77,1.84,2301600,{"date":2427,"open":1312,"high":2396,"low":1038,"close":729,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":729},"2025-06-02",-0.72,-3.97,3354100,{"date":2432,"open":2304,"high":2433,"low":2434,"close":2435,"change":354,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-05-30",18.39,17.92,18.12,-2.11,3403500,{"date":2439,"open":799,"high":1343,"low":1323,"close":954,"change":1944,"percent_change":2440,"volume":2441,"transactions":9,"vwap":954},"2025-05-29",2.61,3895100,{"date":2443,"open":1048,"high":1355,"low":1048,"close":749,"change":54,"percent_change":2444,"volume":2445,"transactions":9,"vwap":749},"2025-05-28",2.79,6409500,{"date":2447,"open":2448,"high":2423,"low":2449,"close":2324,"change":2450,"percent_change":1610,"volume":2451,"transactions":9,"vwap":2324},"2025-05-27",17.19,16.85,0.75,6563300,{"date":2453,"open":2454,"high":1252,"low":2387,"close":2455,"change":271,"percent_change":1110,"volume":2456,"transactions":9,"vwap":2455},"2025-05-23",16.64,16.8,3423600,{"date":2458,"open":1224,"high":1048,"low":1006,"close":2459,"change":230,"percent_change":1109,"volume":2460,"transactions":9,"vwap":2459},"2025-05-22",17.24,2603000,{"date":2462,"open":748,"high":2435,"low":1037,"close":2463,"change":1049,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-05-21",17.33,-4.88,2630300,{"date":2467,"open":2233,"high":773,"low":748,"close":738,"change":1171,"percent_change":1171,"volume":2468,"transactions":9,"vwap":738},"2025-05-20",2492000,{"date":2470,"open":1055,"high":937,"low":2471,"close":738,"change":1491,"percent_change":2472,"volume":2473,"transactions":9,"vwap":738},"2025-05-19",18.1,-1.88,2261100,{"date":2475,"open":796,"high":819,"low":1339,"close":807,"change":1715,"percent_change":717,"volume":2476,"transactions":9,"vwap":807},"2025-05-16",1798700,{"date":2478,"open":782,"high":1276,"low":1012,"close":796,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":796},"2025-05-15",-0.15,-0.8,2291400,{"date":2483,"open":773,"high":1068,"low":796,"close":2278,"change":1376,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2278},"2025-05-14",-0.37,2113900,{"date":2487,"open":799,"high":1068,"low":2488,"close":1293,"change":2367,"percent_change":2489,"volume":2490,"transactions":9,"vwap":1293},"2025-05-13",18.35,1.41,3343500,{"date":2492,"open":748,"high":2493,"low":2310,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-05-12",18.95,18.45,1.57,9.3,4825100,{"date":2499,"open":1005,"high":2335,"low":2500,"close":2336,"change":462,"percent_change":758,"volume":2501,"transactions":9,"vwap":2336},"2025-05-09",16.77,2191000,{"date":2503,"open":2504,"high":2335,"low":2505,"close":2449,"change":2009,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2449},"2025-05-08",16.27,16.1,6.78,4138100,{"date":2509,"open":2510,"high":2511,"low":535,"close":544,"change":441,"percent_change":326,"volume":2512,"transactions":9,"vwap":544},"2025-05-07",15.67,15.95,2471600,{"date":2514,"open":2515,"high":238,"low":2516,"close":2517,"change":2156,"percent_change":1420,"volume":1072,"transactions":9,"vwap":2517},"2025-05-06",15.22,15.05,15.48,{"date":2519,"open":656,"high":2520,"low":2521,"close":2522,"change":490,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-05-05",15.64,15.14,15.41,-0.9,3729200,{"date":2526,"open":545,"high":667,"low":2527,"close":538,"change":1537,"percent_change":2528,"volume":2529,"transactions":9,"vwap":538},"2025-05-02",15.2,3.32,2991000,{"date":2531,"open":2521,"high":250,"low":2532,"close":2516,"change":1662,"percent_change":2156,"volume":2533,"transactions":9,"vwap":2516},"2025-05-01",14.84,2129000,{"date":2535,"open":312,"high":2516,"low":2536,"close":2537,"change":978,"percent_change":1674,"volume":2538,"transactions":9,"vwap":2537},"2025-04-30",14.09,15.04,2948200,{"date":2540,"open":2541,"high":2542,"low":280,"close":2543,"change":801,"percent_change":2392,"volume":2544,"transactions":9,"vwap":2543},"2025-04-29",15.11,15.16,15.02,2844600,{"date":2546,"open":2547,"high":535,"low":2548,"close":2549,"change":564,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-04-28",14.92,14.81,15.18,2.08,2332600,{"date":2553,"open":506,"high":259,"low":2554,"close":2555,"change":345,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-04-25",14.37,14.87,1.16,2039600,{"date":2559,"open":16,"high":259,"low":2560,"close":2561,"change":441,"percent_change":2550,"volume":2562,"transactions":9,"vwap":2561},"2025-04-24",14.33,14.7,3180500,{"date":2564,"open":206,"high":2565,"low":2566,"close":488,"change":641,"percent_change":1397,"volume":2567,"transactions":9,"vwap":488},"2025-04-23",15.09,14.22,3224400,{"date":180,"open":479,"high":2569,"low":2570,"close":2571,"change":979,"percent_change":1396,"volume":2572,"transactions":9,"vwap":2571},14.32,13.74,13.88,2865300]