[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LAUR":3,"homepage-market-summary":31,"stock-historical-LAUR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LAUR","2026-10-05",{"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},"Laureate Education, Inc. Common Stock","Nasdaq",null,"SERVICES-EDUCATIONAL SERVICES","Laureate Education Inc is an international community of universities. The company provides higher education programs and services to students through an international network of licensed universities and higher education institutions. Its reportable segments include Peru and Mexico, of which Mexico derives maximum revenue. Geographically, the company operates in Mexico, Peru and United States.","497,700","Miami, FL",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},38.51,39,39.7,38.25,38.62,-0.11,-0.28,1624670.040589,18656,38.754,40.925,24.977,1286478.3055594144,84.9,2432,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},19.27,1188402,433766554.695413,96.28,"2025-04-23",[184,185,195,206,216,226,237,248,259,267,278,289,299,310,319,328,339,348,357,368,378,389,399,408,418,429,439,450,459,467,475,484,494,503,512,521,529,538,546,557,567,577,585,594,602,612,620,629,638,646,656,666,675,685,695,704,710,715,722,730,739,745,753,759,767,774,781,786,791,799,805,811,818,825,833,839,845,852,860,866,874,881,890,898,906,913,920,929,938,947,955,963,969,975,982,990,996,1005,1013,1020,1027,1033,1040,1047,1050,1056,1064,1072,1081,1089,1095,1101,1110,1117,1125,1131,1138,1144,1149,1157,1162,1169,1177,1185,1194,1200,1208,1215,1224,1231,1239,1246,1254,1259,1267,1275,1281,1289,1296,1303,1308,1316,1323,1328,1335,1343,1351,1359,1366,1372,1378,1382,1389,1396,1404,1409,1413,1419,1427,1433,1439,1445,1453,1460,1465,1471,1479,1486,1493,1500,1505,1509,1515,1520,1526,1533,1539,1545,1553,1557,1562,1568,1575,1581,1588,1593,1599,1606,1612,1616,1620,1624,1631,1635,1640,1646,1651,1657,1661,1666,1672,1678,1683,1690,1698,1705,1713,1719,1726,1731,1739,1743,1751,1758,1767,1775,1781,1788,1797,1803,1811,1820,1826,1834,1841,1845,1853,1859,1866,1872,1879,1886,1895,1904,1913,1921,1928,1934,1939,1944,1950,1956,1962,1969,1975,1980,1987,1994,2002,2007,2013,2020,2028,2032,2037,2043,2049,2056,2064,2070,2077,2082,2088,2092,2097,2100,2105,2110,2118,2125,2131,2138,2144,2150,2155,2163,2170,2177,2184,2192,2199,2207,2214,2220,2227,2232,2239,2246,2254,2261,2269,2276,2281,2288,2295,2302,2309,2316,2324,2332,2339,2347,2353,2358,2363,2371,2378,2385,2390,2395,2400,2406,2413,2420,2426,2430,2437,2444,2448,2453,2459,2465,2472,2478,2486,2492,2498,2505,2511,2518,2526,2533,2540,2549,2553,2559,2564,2569,2573,2578,2583,2588,2595,2602,2607,2615,2619,2625,2629,2635,2640,2645,2651,2656,2660,2668,2672,2678,2685,2693,2700,2708,2714,2718,2724],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",38.55,39.215,38.5,0.62,1.63,1071971.330834,17591,38.7494,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",38.16,39.25,37.931,38,-0.16,-0.42,1411982.614878,16477,38.4526,{"date":207,"open":208,"high":209,"low":210,"close":197,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",38.78,38.93,37.98,-0.22,-0.57,1867592.477089,19401,38.44,{"date":217,"open":218,"high":215,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",37.39,37.18,38.38,0.76,2.02,1020077.349724,15206,38.192,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",37.11,37.83,36.858,37.62,0.22,0.59,999580.689367,14327,37.5806,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",38.3,38.43,37.28,37.4,-0.71,-1.86,849179.101717,13206,37.5453,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",36.72,38.15,36.715,38.11,1.39,3.79,911519.277663,16375,37.7839,{"date":260,"open":261,"high":262,"low":263,"close":250,"change":233,"percent_change":191,"volume":264,"transactions":265,"vwap":266},"2026-09-23",35.96,36.885,35.59,701832.099644,15496,36.4616,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",36.66,36.77,35.905,36.13,-0.15,-0.41,957503.507633,14575,36.2012,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",36.43,36.525,36.135,36.28,0.15,0.42,716293.865853,12046,36.3284,{"date":290,"open":291,"high":292,"low":293,"close":272,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",35.8,36.31,35.48,0.25,0.7,2311353.931945,11758,36.0946,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",36.22,36.38,35.71,35.88,-0.32,-0.88,682792.005019,11960,35.9459,{"date":311,"open":312,"high":280,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",35.86,36.2,0.34,0.95,1045523.280372,13755,36.2209,{"date":320,"open":321,"high":322,"low":263,"close":312,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",35.77,36.02,0.03,0.08,698102.864147,14231,35.8403,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",36.19,36.98,35.73,35.83,-0.3,-0.83,677847.151951,13005,35.957,{"date":340,"open":341,"high":342,"low":343,"close":272,"change":344,"percent_change":127,"volume":345,"transactions":346,"vwap":347},"2026-09-11",36.14,36.65,35.795,0.355,510705.577511,9733,36.0812,{"date":349,"open":350,"high":301,"low":351,"close":352,"change":353,"percent_change":212,"volume":354,"transactions":355,"vwap":356},"2026-09-10",35.91,35.26,35.775,-0.205,667517.435661,11802,35.8423,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",35.9,36.25,35.34,35.98,-0.4,-1.1,1236975.224945,18485,35.8197,{"date":369,"open":370,"high":371,"low":372,"close":302,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",36.59,36.92,36.29,-0.38,-1.03,1013832.067267,16573,36.5378,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",35.62,36.89,35.54,36.76,0.81,2.25,968098.326425,14221,36.5028,{"date":390,"open":330,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",36.87,35.49,35.95,-0.235,-0.65,1063182.200369,17570,36.3506,{"date":400,"open":401,"high":401,"low":322,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",37.26,36.185,-1.075,-2.89,1597797.397828,20357,36.2812,{"date":409,"open":410,"high":411,"low":412,"close":401,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",37.42,38.215,37.01,-0.27,-0.72,1137213.658794,14390,37.4143,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",38.77,38.9,37.46,37.53,-1.27,-3.27,1682311.172441,16025,37.8544,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":89,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",39.18,39.28,38.46,38.8,-0.61,621811.468729,12269,38.7457,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",38.4,39.22,38.3025,39.04,0.37,0.96,552975.987698,9653,38.9409,{"date":451,"open":452,"high":453,"low":452,"close":454,"change":455,"percent_change":384,"volume":456,"transactions":457,"vwap":458},"2026-08-26",38.28,38.84,38.67,0.31,652201.777894,13506,38.6556,{"date":460,"open":241,"high":220,"low":461,"close":462,"change":61,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",36.83,38.36,2.81,753575.473107,12022,37.7706,{"date":468,"open":422,"high":469,"low":470,"close":471,"change":273,"percent_change":363,"volume":472,"transactions":473,"vwap":474},"2026-08-24",37.93,37.165,37.31,929138.696108,13312,37.4888,{"date":476,"open":477,"high":478,"low":479,"close":422,"change":480,"percent_change":413,"volume":481,"transactions":482,"vwap":483},"2026-08-21",37.69,37.74,37.02,-0.1,987993.554827,15003,37.4976,{"date":485,"open":220,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",38.83,37.47,37.56,-0.82,-2.14,850211.410086,13371,37.9596,{"date":495,"open":496,"high":497,"low":498,"close":220,"change":54,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",38.48,38.58,38.05,0.47,738935.144785,12263,38.4038,{"date":504,"open":229,"high":505,"low":229,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",38.33,38.2,0.49,1.3,623162.799669,13524,38.1845,{"date":513,"open":514,"high":515,"low":514,"close":516,"change":132,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",37.52,38.06,37.71,0.24,828260.541347,11401,37.7227,{"date":522,"open":523,"high":516,"low":524,"close":231,"change":517,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",37.38,37.17,0.64,458126.759216,10166,37.4878,{"date":530,"open":531,"high":532,"low":533,"close":523,"change":534,"percent_change":61,"volume":535,"transactions":536,"vwap":537},"2026-08-13",37.21,37.9,36.99,0.39,890798.083671,14526,37.4612,{"date":539,"open":269,"high":540,"low":541,"close":533,"change":455,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",37.09,36.56,0.85,914995.320055,13152,36.8519,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-11",37.3,37.68,36.355,36.68,-0.58,-1.56,993723.870027,16445,36.7335,{"date":558,"open":559,"high":560,"low":561,"close":401,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",37.85,38.075,37.13,-1.08,-2.82,647450.345754,10763,37.4671,{"date":568,"open":569,"high":570,"low":569,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",37.33,38.445,38.34,1.03,2.76,645961.631475,11795,38.2217,{"date":578,"open":498,"high":498,"low":579,"close":471,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-06",36.74,-0.74,-1.94,1003335.940158,14702,37.4272,{"date":586,"open":587,"high":588,"low":589,"close":498,"change":455,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-05",38.37,38.6899,37.94,0.82,865939.547793,14171,38.1718,{"date":595,"open":410,"high":596,"low":219,"close":478,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-04",38.21,0.11,0.29,1010637.544278,14279,37.5981,{"date":603,"open":569,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-03",37.86,36.55,37.63,-0.68,-1.77,1295552.876782,18809,37.2923,{"date":613,"open":229,"high":441,"low":614,"close":615,"change":480,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-31",37.25,38.31,-0.26,1279830.816524,18868,38.0886,{"date":621,"open":622,"high":26,"low":623,"close":624,"change":625,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",39.34,37.4506,38.41,0,1401054.546666,18388,38.7089,{"date":630,"open":631,"high":632,"low":631,"close":624,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",37.7,38.79,0.69,1.83,1045624.993163,18016,38.4109,{"date":639,"open":640,"high":641,"low":301,"close":642,"change":517,"percent_change":525,"volume":643,"transactions":644,"vwap":645},"2026-07-28",36.23,37.79,37.72,782795.621384,13362,37.389,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":508,"volume":653,"transactions":654,"vwap":655},"2026-07-27",37.06,37.82,36.4401,37.48,0.48,758719.678431,14879,37.3167,{"date":657,"open":540,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-24",37.32,36.565,37,0.4,1.09,726738.38879,10376,36.8876,{"date":667,"open":342,"high":660,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-23",36.26,36.6,0.52,1.44,1353202.743201,14499,36.5898,{"date":676,"open":677,"high":360,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-22",36.06,35.5,36.08,-0.03,-0.08,767618.672064,10786,35.9696,{"date":686,"open":321,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-21",36.45,35.05,36.11,0.27,0.75,863032.57603,14230,35.9567,{"date":696,"open":697,"high":698,"low":303,"close":699,"change":435,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-20",36.73,36.935,35.84,-1.67,1397593.236035,18873,36.0742,{"date":705,"open":370,"high":706,"low":291,"close":687,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":687},"2026-07-17",36.9,-0.43,-1.17,1503900,{"date":711,"open":401,"high":469,"low":270,"close":712,"change":373,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-07-16",36.88,-1.02,1301000,{"date":716,"open":717,"high":718,"low":524,"close":401,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":401},"2026-07-15",40,40.638,-2.57,-6.45,1864000,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":22,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-07-14",40.049999,40.55,39.36,39.83,-0.7,1052800,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-13",40.29,40.75,39.9,40.11,-0.35,-0.87,702200,{"date":740,"open":741,"high":742,"low":735,"close":743,"change":324,"percent_change":168,"volume":744,"transactions":9,"vwap":743},"2026-07-10",40.5,40.65,40.46,618800,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":82,"volume":752,"transactions":9,"vwap":750},"2026-07-09",39.48,40.48,39.080002,40.38,0.84,1462100,{"date":754,"open":755,"high":756,"low":431,"close":757,"change":305,"percent_change":88,"volume":758,"transactions":9,"vwap":757},"2026-07-08",39.72,40.15,39.54,977900,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":690,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-07",39.62,39.94,39.24,39.86,0.68,685200,{"date":768,"open":769,"high":18,"low":770,"close":771,"change":254,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-06",38.02,37.845,39.59,3.64,1304600,{"date":775,"open":776,"high":506,"low":777,"close":506,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":506},"2026-07-02",37.080002,36.5,0.86,2.3,1064900,{"date":782,"open":541,"high":251,"low":541,"close":783,"change":784,"percent_change":463,"volume":785,"transactions":9,"vwap":783},"2026-07-01",37.34,1.02,1218800,{"date":787,"open":302,"high":461,"low":350,"close":788,"change":789,"percent_change":21,"volume":790,"transactions":9,"vwap":788},"2026-06-30",36.32,-0.04,1156700,{"date":792,"open":793,"high":514,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-29",37.029999,36.34,36.36,-0.76,-2.05,1395500,{"date":800,"open":777,"high":801,"low":292,"close":802,"change":190,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-26",37.54,37.12,1.7,3827800,{"date":806,"open":807,"high":808,"low":261,"close":777,"change":736,"percent_change":809,"volume":810,"transactions":9,"vwap":777},"2026-06-25",36.7,37.2,-0.95,920900,{"date":812,"open":370,"high":813,"low":814,"close":815,"change":690,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-24",37.099998,35.955,36.85,0.74,1142700,{"date":819,"open":531,"high":820,"low":821,"close":822,"change":435,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-23",37.57,36.27,36.58,-1.64,1668900,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":221,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-22",36.37,37.64,36.35,37.19,2.09,1295300,{"date":834,"open":835,"high":836,"low":263,"close":280,"change":534,"percent_change":837,"volume":838,"transactions":9,"vwap":280},"2026-06-18",36.12,36.465,1.08,3386400,{"date":840,"open":361,"high":360,"low":841,"close":842,"change":843,"percent_change":751,"volume":844,"transactions":9,"vwap":842},"2026-06-17",34.91,36.040001,0.3,1142500,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":314,"percent_change":446,"volume":851,"transactions":9,"vwap":850},"2026-06-16",35.44,35.79,35.185,35.74,1044700,{"date":853,"open":850,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-15",36.81,35.145,35.4,-1.36,-3.7,1483700,{"date":861,"open":862,"high":452,"low":342,"close":383,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":383},"2026-06-12",38.040001,-1.19,-3.14,1342100,{"date":867,"open":868,"high":869,"low":301,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-11",36.44,38.0099983,37.95,1.46,4,1248000,{"date":875,"open":263,"high":383,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-10",35.095001,36.49,1.27,3.61,1814700,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-09",34.25,35.42,34.040001,35.22,1.06,3.1,1546500,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":314,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-08",34.21,34.775,34.084999,34.16,1.01,1378300,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":690,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-05",33.68,34.23,33.63,33.82,0.8,723700,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":132,"percent_change":690,"volume":912,"transactions":9,"vwap":911},"2026-06-04",33.74,34.495,33.47,33.55,1082000,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":285,"percent_change":878,"volume":919,"transactions":9,"vwap":918},"2026-06-03",32.97,33.48,32.85,33.46,1415600,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-02",32.79,33.49,32.425,33.040001,-0.06,-0.18,1126000,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-01",31.9,33.19,31.85,33.099998,1.11,3.47,1127200,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-29",32.5,32.905,31.61,31.99,-0.51,-1.57,1870000,{"date":948,"open":949,"high":950,"low":951,"close":940,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":940},"2026-05-28",33.2,33.38,32.45,-0.77,-2.31,1057000,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":413,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-27",33.54,33.89,33.02,33.27,-0.81,909100,{"date":964,"open":965,"high":966,"low":967,"close":957,"change":285,"percent_change":878,"volume":968,"transactions":9,"vwap":957},"2026-05-26",33.26,33.76,32.916,733000,{"date":970,"open":971,"high":949,"low":951,"close":972,"change":284,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-22",32.75,33.12,0.45,840300,{"date":976,"open":977,"high":977,"low":978,"close":915,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":915},"2026-05-21",33.28,32.4,-0.63,-1.88,847500,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":295,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-20",32.9,33.91,32.653,33.6,2.13,1357400,{"date":991,"open":992,"high":966,"low":993,"close":984,"change":21,"percent_change":994,"volume":995,"transactions":9,"vwap":984},"2026-05-19",33.14,32.65,-0.33,1310300,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-18",32.22,33.029999,32.12,33.0099983,0.89,2.77,653600,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1000,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1000},"2026-05-15",32.39,32.76,31.93,-0.37,-1.14,1038000,{"date":1014,"open":1015,"high":1016,"low":951,"close":1017,"change":927,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-14",32.93,33.165,32.49,-0.55,1001600,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":21,"percent_change":142,"volume":1026,"transactions":9,"vwap":1025},"2026-05-13",32.74,32.86,32.19,32.67,959000,{"date":1028,"open":1029,"high":1030,"low":951,"close":1031,"change":324,"percent_change":517,"volume":1032,"transactions":9,"vwap":1031},"2026-05-12",32.87,33.16,32.78,755900,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":21,"percent_change":142,"volume":1039,"transactions":9,"vwap":1038},"2026-05-11",32.77,33.055,32.6,32.7,1108100,{"date":1041,"open":1042,"high":1015,"low":1043,"close":1044,"change":525,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-08",32.17,31.91,32.81,1.99,944400,{"date":1048,"open":1025,"high":1025,"low":943,"close":1042,"change":736,"percent_change":562,"volume":1049,"transactions":9,"vwap":1042},"2026-05-07",1330000,{"date":1051,"open":1052,"high":984,"low":1053,"close":1054,"change":232,"percent_change":765,"volume":1055,"transactions":9,"vwap":1054},"2026-05-06",32.63,32.405,32.52,1367500,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":107,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-05-05",31.71,32.55,31.59,32.3,2.31,1245000,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":887,"volume":1071,"transactions":9,"vwap":1069},"2026-05-04",31.225,32.145,31,31.57,0.33,1742300,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-01",30.25,31.5,30.094999,31.24,1.145,3.8,2457900,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1076,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1076},"2026-04-30",30.74,31.030001,28.7,-1.495,-4.73,2322800,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1060,"change":73,"percent_change":158,"volume":1094,"transactions":9,"vwap":1060},"2026-04-29",31.17,31.825,31.09,1680300,{"date":1096,"open":1097,"high":942,"low":1098,"close":1099,"change":168,"percent_change":525,"volume":1100,"transactions":9,"vwap":1099},"2026-04-28",31.31,31.01,31.38,1421100,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-27",31.049999,31.68,30.921,31.18,0.19,0.61,1635400,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":616,"percent_change":335,"volume":1116,"transactions":9,"vwap":1115},"2026-04-24",31.08,31.72,30.5,30.99,952000,{"date":1118,"open":1119,"high":966,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-23",33.41,30.787,31.25,-2.23,-6.66,1043600,{"date":1126,"open":1127,"high":1128,"low":1129,"close":916,"change":73,"percent_change":122,"volume":1130,"transactions":9,"vwap":916},"2026-04-22",33.43,33.608,33.205,605200,{"date":1132,"open":1133,"high":1134,"low":1135,"close":960,"change":1136,"percent_change":945,"volume":1137,"transactions":9,"vwap":960},"2026-04-21",33.8,33.839,33.24,-0.53,858300,{"date":1139,"open":1140,"high":1141,"low":987,"close":1133,"change":789,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1133},"2026-04-20",33.84,34.39,-0.12,743300,{"date":1145,"open":1146,"high":1147,"low":1001,"close":1140,"change":39,"percent_change":1045,"volume":1148,"transactions":9,"vwap":1140},"2026-04-17",33.5,34.07,1942900,{"date":1150,"open":1151,"high":1152,"low":1035,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-16",32.835,33.405,33.18,0.17,0.51,1517500,{"date":1158,"open":934,"high":1159,"low":971,"close":1001,"change":927,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1001},"2026-04-15",33.3,-0.54,1402100,{"date":1163,"open":1164,"high":1165,"low":1166,"close":932,"change":201,"percent_change":1167,"volume":1168,"transactions":9,"vwap":932},"2026-04-14",33.31,33.635,33.060001,-0.48,915900,{"date":1170,"open":1171,"high":966,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-13",32.89,32.8,33.35,0.44,1.34,1739600,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1167,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-04-10",33.021999,33.4,31.575,32.91,-1.44,1538300,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-09",35.33,35.36,33.36,33.39,-2,-5.65,1722700,{"date":1195,"open":351,"high":850,"low":1196,"close":1197,"change":662,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-08",34.995,35.39,3.18,1634400,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":598,"volume":1207,"transactions":9,"vwap":1205},"2026-04-07",34.14,34.6,33.865,34.3,0.1,1175500,{"date":1209,"open":1210,"high":1211,"low":950,"close":1212,"change":525,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-06",33.44,34.22,34.2,1.91,1129400,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-02",34.64,35.0050011,33.32,33.56,-1.66,-4.71,1721700,{"date":1225,"open":1226,"high":1227,"low":1228,"close":886,"change":1229,"percent_change":662,"volume":1230,"transactions":9,"vwap":886},"2026-04-01",34.85,35.705,34.56,0.38,1158600,{"date":1232,"open":883,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-31",34.95,33.72,34.84,0.93,2.74,1584500,{"date":1240,"open":1241,"high":1242,"low":1243,"close":985,"change":737,"percent_change":1244,"volume":1245,"transactions":9,"vwap":985},"2026-03-30",34.93,34.94,33.565,-2.5,1265400,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":979,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-27",35.18,36.09,34.685,34.78,-1.78,1163500,{"date":1255,"open":1188,"high":341,"low":1256,"close":1257,"change":323,"percent_change":324,"volume":1258,"transactions":9,"vwap":1257},"2026-03-26",35.24,35.41,1548400,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1108,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-25",35.09,35.58,34.92,35.38,1.75,1309000,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":285,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-24",33.92,35.07,33.81,34.77,1.22,1154200,{"date":1276,"open":910,"high":1277,"low":1278,"close":1279,"change":887,"percent_change":1198,"volume":1280,"transactions":9,"vwap":1279},"2026-03-23",34.59,33.33,34.35,2050400,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":736,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-20",33.595,33.67,32.705,33.29,-1.04,22256800,{"date":1290,"open":1291,"high":1292,"low":932,"close":1293,"change":285,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-19",33.52,33.88,33.64,1.26,1858400,{"date":1297,"open":1298,"high":1299,"low":1166,"close":1300,"change":713,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-03-18",34.029999,34.5,33.22,-2.98,2085800,{"date":1304,"open":985,"high":1305,"low":958,"close":1306,"change":314,"percent_change":175,"volume":1307,"transactions":9,"vwap":1306},"2026-03-17",34.61,34.24,1768900,{"date":1309,"open":1310,"high":1311,"low":908,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-16",34.41,34.72,33.9,-0.36,-1.05,1702800,{"date":1317,"open":1140,"high":1318,"low":1319,"close":1320,"change":102,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-03-13",34.55,33.785,34.26,1.66,1757200,{"date":1324,"open":1044,"high":1325,"low":1035,"close":1326,"change":534,"percent_change":151,"volume":1327,"transactions":9,"vwap":1326},"2026-03-12",34,33.7,2726200,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1164,"change":961,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1164},"2026-03-11",34.060001,34.802,33.285,-2.37,1882800,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":373,"volume":1342,"transactions":9,"vwap":1340},"2026-03-10",34.17,35.16,33.77,34.12,-0.13,2173900,{"date":1344,"open":1345,"high":1346,"low":1347,"close":883,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":883},"2026-03-09",32.57,34.468,31.92,2.58,8.15,4398100,{"date":1352,"open":1353,"high":1354,"low":1068,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-06",31.42,31.845,31.67,-0.25,-0.78,1560700,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1347,"change":373,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1347},"2026-03-05",32.02,32.41,31.86,-1.18,1171600,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1061,"change":413,"percent_change":335,"volume":1371,"transactions":9,"vwap":1061},"2026-03-04",32.66,32.94,32.040001,1402700,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1345,"change":54,"percent_change":102,"volume":1377,"transactions":9,"vwap":1345},"2026-03-03",32.2,32.82,31.585,1747900,{"date":1379,"open":1009,"high":1035,"low":1380,"close":1007,"change":1381,"percent_change":284,"volume":1377,"transactions":9,"vwap":1007},"2026-03-02",31.407,0.05,{"date":1383,"open":1133,"high":1384,"low":1385,"close":1386,"change":823,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-02-27",34.18,32.175,32.34,-4.83,3097800,{"date":1390,"open":1340,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":117,"volume":1395,"transactions":9,"vwap":1393},"2026-02-26",34.49,33.87,33.98,0.12,923000,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":445,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-02-25",33.53,34.0099983,32.88,33.86,1.1,948500,{"date":1405,"open":1406,"high":1407,"low":941,"close":923,"change":1381,"percent_change":284,"volume":1408,"transactions":9,"vwap":923},"2026-02-24",33.23,33.71,1136500,{"date":1410,"open":1023,"high":903,"low":1044,"close":1210,"change":1108,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1210},"2026-02-23",1.86,1172600,{"date":1414,"open":1384,"high":1310,"low":1172,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-20",32.83,-1.16,-3.41,1450500,{"date":1420,"open":313,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-19",37.91,33.845,33.99,-1.11,-3.16,1604600,{"date":1428,"open":1429,"high":842,"low":1430,"close":1431,"change":117,"percent_change":896,"volume":1432,"transactions":9,"vwap":1431},"2026-02-18",34.81,34.68,35.099998,1468000,{"date":1434,"open":1305,"high":1435,"low":1305,"close":1436,"change":1437,"percent_change":926,"volume":1438,"transactions":9,"vwap":1436},"2026-02-17",35.2,34.75,-0.02,718600,{"date":1440,"open":1441,"high":1442,"low":1140,"close":1272,"change":542,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1272},"2026-02-13",33.93,35.029999,2.51,794000,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1269,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1269},"2026-02-12",34.48,34.83,33.831,-0.47,-1.37,765700,{"date":1454,"open":1455,"high":1456,"low":1279,"close":1141,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1141},"2026-02-11",35.51,35.68,-0.84,-2.38,704200,{"date":1461,"open":1462,"high":392,"low":1242,"close":1463,"change":927,"percent_change":944,"volume":1464,"transactions":9,"vwap":1463},"2026-02-10",35.11,35.23,766100,{"date":1466,"open":1467,"high":1257,"low":1468,"close":1257,"change":661,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1257},"2026-02-09",35.049999,34.9,1.14,670900,{"date":1472,"open":1473,"high":1474,"low":1203,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-06",34.79,35.17,35.0099983,0.54,1.57,741600,{"date":1480,"open":1340,"high":1481,"low":1482,"close":1483,"change":1108,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-02-05",34.655,33.895,34.47,1.8,1085200,{"date":1487,"open":1488,"high":1489,"low":1234,"close":1401,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1401},"2026-02-04",34.54,34.65,-0.62,-1.8,1194800,{"date":1494,"open":1495,"high":1496,"low":1423,"close":1447,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1447},"2026-02-03",34.96,34.99,-0.46,-1.32,1339300,{"date":1501,"open":1211,"high":1502,"low":1340,"close":1242,"change":525,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1242},"2026-02-02",35.13,1.87,919000,{"date":1506,"open":1339,"high":1507,"low":1339,"close":1205,"change":1437,"percent_change":926,"volume":1508,"transactions":9,"vwap":1205},"2026-01-30",34.46,1423900,{"date":1510,"open":1511,"high":1226,"low":1512,"close":1513,"change":284,"percent_change":1174,"volume":1514,"transactions":9,"vwap":1513},"2026-01-29",34.52,33.69,34.32,976400,{"date":1516,"open":1517,"high":1518,"low":1441,"close":1337,"change":926,"percent_change":927,"volume":1519,"transactions":9,"vwap":1337},"2026-01-28",34.37,34.74,1543100,{"date":1521,"open":1522,"high":1523,"low":985,"close":901,"change":1356,"percent_change":1524,"volume":1525,"transactions":9,"vwap":901},"2026-01-27",34.099998,34.53,-0.73,691400,{"date":1527,"open":1528,"high":1529,"low":1202,"close":1447,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1447},"2026-01-26",34.62,35.115,-0.17,-0.49,810300,{"date":1534,"open":1338,"high":1535,"low":1536,"close":1489,"change":1357,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1489},"2026-01-23",35.318,34.635,-2.2,731900,{"date":1540,"open":301,"high":794,"low":1541,"close":1542,"change":1160,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-01-22",35.275,35.43,-1.5,1054400,{"date":1546,"open":1547,"high":1548,"low":1496,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-01-21",35.14,36.125,35.97,1.16,3.33,1104700,{"date":1554,"open":1277,"high":1442,"low":1555,"close":1429,"change":232,"percent_change":525,"volume":1556,"transactions":9,"vwap":1429},"2026-01-20",34.44,535400,{"date":1558,"open":856,"high":1559,"low":1523,"close":1277,"change":335,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1277},"2026-01-16",35.55,-2.34,760700,{"date":1563,"open":1564,"high":333,"low":1233,"close":884,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":884},"2026-01-15",34.97,0.55,1.58,772900,{"date":1569,"open":1463,"high":1570,"low":1571,"close":1572,"change":707,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-01-14",35.27,34.67,34.87,-1.22,1242400,{"date":1576,"open":1577,"high":1578,"low":1547,"close":1579,"change":413,"percent_change":796,"volume":1580,"transactions":9,"vwap":1579},"2026-01-13",35.57,35.575,35.3,608000,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1577,"change":1206,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1577},"2026-01-12",35.47,35.87,35.15,0.28,810500,{"date":1589,"open":1590,"high":303,"low":1591,"close":1583,"change":1437,"percent_change":926,"volume":1592,"transactions":9,"vwap":1583},"2026-01-09",35.12,35.080002,714300,{"date":1594,"open":1235,"high":1595,"low":1518,"close":392,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":392},"2026-01-08",35.66,0.94,2.72,724600,{"date":1600,"open":1475,"high":1601,"low":1602,"close":1318,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1318},"2026-01-07",35.19,34.09,-0.69,-1.96,914200,{"date":1607,"open":1202,"high":1188,"low":1608,"close":1256,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1256},"2026-01-06",33.665,1.07,3.13,926900,{"date":1613,"open":1614,"high":1205,"low":992,"close":1337,"change":778,"percent_change":1348,"volume":1615,"transactions":9,"vwap":1337},"2026-01-05",33.21,1272300,{"date":1617,"open":957,"high":987,"low":1182,"close":1164,"change":1313,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1164},"2026-01-02",-1.07,907500,{"date":1621,"open":1392,"high":1325,"low":1622,"close":1284,"change":413,"percent_change":88,"volume":1623,"transactions":9,"vwap":1284},"2025-12-31",33.605,725100,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":324,"percent_change":517,"volume":1630,"transactions":9,"vwap":1629},"2025-12-30",33.95,34.080002,33.83,33.94,521400,{"date":1632,"open":1627,"high":1522,"low":1339,"close":1401,"change":1531,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1401},"2025-12-29",-1.43,610300,{"date":1636,"open":1140,"high":1517,"low":1637,"close":1279,"change":1155,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1279},"2025-12-26",33.65,1.51,542500,{"date":1641,"open":1173,"high":1642,"low":1643,"close":1140,"change":661,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1140},"2025-12-24",34.02,33.218,1.2,322200,{"date":1647,"open":1325,"high":1648,"low":1649,"close":1210,"change":363,"percent_change":1364,"volume":1650,"transactions":9,"vwap":1210},"2025-12-23",34.29,33.355,1049800,{"date":1652,"open":1271,"high":1653,"low":1654,"close":1140,"change":1655,"percent_change":323,"volume":1656,"transactions":9,"vwap":1140},"2025-12-22",34.145,33.79,0.01,1144300,{"date":1658,"open":1119,"high":1627,"low":1119,"close":1628,"change":1659,"percent_change":837,"volume":1660,"transactions":9,"vwap":1628},"2025-12-19",0.36,1862600,{"date":1662,"open":1180,"high":1663,"low":1664,"close":910,"change":1070,"percent_change":175,"volume":1665,"transactions":9,"vwap":910},"2025-12-18",33.935,33.25,1361400,{"date":1667,"open":1668,"high":1669,"low":1179,"close":992,"change":202,"percent_change":1670,"volume":1671,"transactions":9,"vwap":992},"2025-12-17",33.62,33.73,-1.25,2586400,{"date":1673,"open":1674,"high":1271,"low":1675,"close":1220,"change":778,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1220},"2025-12-16",32.69,32.33,2.63,1983700,{"date":1679,"open":951,"high":1400,"low":1680,"close":1038,"change":102,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1038},"2025-12-15",32.21,1.74,1087500,{"date":1684,"open":1172,"high":1685,"low":1686,"close":1687,"change":1160,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-12-12",33,32.13,32.14,-1.65,1469000,{"date":1691,"open":1692,"high":999,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-12-11",31.53,31.26,32.68,1.21,3.84,1363700,{"date":1699,"open":1068,"high":1700,"low":1701,"close":1702,"change":151,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-12-10",32.051998,30.86,31.47,3.86,1915100,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1609,"volume":1712,"transactions":9,"vwap":1710},"2025-12-09",30,30.36,29.84,30.3,0.32,1040900,{"date":1714,"open":1068,"high":1093,"low":1715,"close":1716,"change":1717,"percent_change":1417,"volume":1718,"transactions":9,"vwap":1716},"2025-12-08",29.86,29.98,-1.06,1175400,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":789,"percent_change":1341,"volume":1725,"transactions":9,"vwap":1724},"2025-12-05",31.07,31.285,30.915,31.040001,899200,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1112,"change":284,"percent_change":652,"volume":1730,"transactions":9,"vwap":1112},"2025-12-04",30.93,31.525,1171100,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1728,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1728},"2025-12-03",31.32,31.425,30.91,-0.31,-0.99,1353100,{"date":1740,"open":1693,"high":1069,"low":1741,"close":1077,"change":1206,"percent_change":1711,"volume":1742,"transactions":9,"vwap":1077},"2025-12-02",30.965,912500,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":517,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-12-01",30.73,31.465,30.495,31.14,0.78,1384000,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1394,"percent_change":534,"volume":1757,"transactions":9,"vwap":1756},"2025-11-28",30.95,31.12,30.72,30.9,499000,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-11-26",30.16,30.85,30.155,30.78,0.57,1.89,903300,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":54,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-11-25",30.45,30.83,30.15,30.21,0.6,1111300,{"date":1776,"open":1777,"high":1769,"low":1778,"close":1779,"change":132,"percent_change":843,"volume":1780,"transactions":9,"vwap":1779},"2025-11-24",30.12,29.755,30.030001,1310100,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":294,"percent_change":751,"volume":1787,"transactions":9,"vwap":1786},"2025-11-21",29.71,30.65,29.491,29.94,1235700,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-11-20",30.24,30.87,29.58,29.69,-0.52,-1.72,1103600,{"date":1798,"open":1799,"high":1745,"low":1800,"close":1772,"change":926,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1772},"2025-11-19",30.66,30.065001,-0.2,1164400,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1273,"volume":1810,"transactions":9,"vwap":1808},"2025-11-18",29.95,30.55,29.805,30.27,0.365,773200,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-11-17",30.01,30.38,29.765,29.905,-0.225,-0.75,1183600,{"date":1821,"open":1822,"high":1823,"low":27,"close":1824,"change":1736,"percent_change":713,"volume":1825,"transactions":9,"vwap":1824},"2025-11-14",26.41,30.405,30.13,1482600,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1603,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-11-13",31.21,31.35,29.97,30.44,-2.22,1671700,{"date":1835,"open":1103,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":680,"volume":1840,"transactions":9,"vwap":1838},"2025-11-12",32.09,29.48,31.13,-0.01,2163100,{"date":1842,"open":1748,"high":1843,"low":1068,"close":1748,"change":1839,"percent_change":680,"volume":1844,"transactions":9,"vwap":1748},"2025-11-11",31.88,1816300,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":221,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-11-10",30.59,31.44,30.29,31.15,2.5,1202400,{"date":1854,"open":1710,"high":1855,"low":1856,"close":1857,"change":926,"percent_change":1801,"volume":1858,"transactions":9,"vwap":1857},"2025-11-07",30.84,30.19,30.39,990400,{"date":1860,"open":1083,"high":1861,"low":1862,"close":1769,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1769},"2025-11-06",30.995,30.355,-0.29,-0.94,1128100,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1083,"change":837,"percent_change":772,"volume":1871,"transactions":9,"vwap":1083},"2025-11-05",29.85,30.82,29.79,1148000,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1229,"percent_change":508,"volume":1878,"transactions":9,"vwap":1877},"2025-11-04",29,30.185,28.856,29.66,1226300,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":294,"percent_change":778,"volume":1885,"transactions":9,"vwap":1884},"2025-11-03",29.56,29.77,29.155,29.28,1686900,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-10-31",31.7,31.73,28.9,29.030001,-2.76,-8.68,2159000,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-10-30",29.99,32.415,29.9,31.79,2.91,10.08,1930700,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-10-29",29.6,29.74,28.57,28.88,-0.96,-3.22,1632700,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1709,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1709},"2025-10-28",29.82,29.985,29.57,-0.07,-0.23,595300,{"date":1922,"open":1709,"high":1923,"low":1907,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-10-27",30.33,29.91,0.07,0.23,887600,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1709,"change":1932,"percent_change":168,"volume":1933,"transactions":9,"vwap":1709},"2025-10-24",29.78,30.48,0.06,784500,{"date":1935,"open":1907,"high":1936,"low":1937,"close":1930,"change":1926,"percent_change":1749,"volume":1938,"transactions":9,"vwap":1930},"2025-10-23",29.975,29.38,1066700,{"date":1940,"open":1793,"high":1786,"low":1941,"close":1942,"change":323,"percent_change":1206,"volume":1943,"transactions":9,"vwap":1942},"2025-10-22",29.24,29.55,966000,{"date":1945,"open":1946,"high":1917,"low":1947,"close":1948,"change":73,"percent_change":112,"volume":1949,"transactions":9,"vwap":1948},"2025-10-21",29.2,28.998,29.52,681000,{"date":1951,"open":1952,"high":1948,"low":1953,"close":1954,"change":926,"percent_change":1801,"volume":1955,"transactions":9,"vwap":1954},"2025-10-20",29.41,28.84,29.31,601700,{"date":1957,"open":1884,"high":1877,"low":1958,"close":1959,"change":1960,"percent_change":1925,"volume":1961,"transactions":9,"vwap":1959},"2025-10-17",29.049999,29.37,0.02,820000,{"date":1963,"open":1964,"high":1924,"low":1965,"close":1966,"change":413,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-10-16",29.67,29.21,29.35,-0.91,827600,{"date":1970,"open":1971,"high":1814,"low":1972,"close":1973,"change":1530,"percent_change":212,"volume":1974,"transactions":9,"vwap":1973},"2025-10-15",29.8,29.575,29.62,863700,{"date":1976,"open":1954,"high":1977,"low":1978,"close":1870,"change":1155,"percent_change":1681,"volume":1979,"transactions":9,"vwap":1870},"2025-10-14",29.825,28.93,776300,{"date":1981,"open":1978,"high":1982,"low":1983,"close":1884,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1884},"2025-10-13",29.47,28.89,0.41,1.42,878700,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1801,"percent_change":1603,"volume":1993,"transactions":9,"vwap":1992},"2025-10-10",28.98,29.32,28.82,28.87,730900,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":994,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-10-09",29.4,29.535,28.865,29.07,-1.12,915600,{"date":2003,"open":2004,"high":1917,"low":2005,"close":1996,"change":680,"percent_change":480,"volume":2006,"transactions":9,"vwap":1996},"2025-10-08",29.53,29.09,900700,{"date":2008,"open":1715,"high":1707,"low":2009,"close":2010,"change":2011,"percent_change":553,"volume":2012,"transactions":9,"vwap":2010},"2025-10-07",28.91,29.43,-0.465,1079900,{"date":2014,"open":2015,"high":1875,"low":2016,"close":2017,"change":2018,"percent_change":74,"volume":2019,"transactions":9,"vwap":2017},"2025-10-06",29.54,29.22,29.895,0.405,1702100,{"date":2021,"open":2022,"high":2023,"low":1959,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-10-03",31.19,31.22,29.49,-1.7,-5.45,1605200,{"date":2029,"open":1097,"high":1848,"low":2030,"close":2022,"change":1918,"percent_change":211,"volume":2031,"transactions":9,"vwap":2022},"2025-10-02",30.625,1309500,{"date":2033,"open":1828,"high":1069,"low":2034,"close":1693,"change":22,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1693},"2025-10-01",31.115,-0.89,1581300,{"date":2038,"open":1099,"high":2039,"low":2040,"close":2041,"change":680,"percent_change":480,"volume":2042,"transactions":9,"vwap":2041},"2025-09-30",31.74,31.27,31.54,1115100,{"date":2044,"open":1098,"high":2045,"low":2046,"close":1069,"change":122,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1069},"2025-09-29",31.645,30.92,2.04,1722300,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":1711,"percent_change":61,"volume":2055,"transactions":9,"vwap":2054},"2025-09-26",30.76,31.2,30.6,30.94,1546200,{"date":2057,"open":2058,"high":2059,"low":1856,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-09-25",30.53,30.64,30.62,0.13,0.43,1390900,{"date":2065,"open":1755,"high":1763,"low":2066,"close":2067,"change":616,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-09-24",30.34,30.49,-0.85,1389100,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":625,"percent_change":625,"volume":2076,"transactions":9,"vwap":2075},"2025-09-23",30.71,31.065001,30.58,30.75,1107500,{"date":2078,"open":2079,"high":1869,"low":1805,"close":2075,"change":778,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2075},"2025-09-22",30.14,2.88,1274900,{"date":2083,"open":1870,"high":2084,"low":2085,"close":2086,"change":1586,"percent_change":315,"volume":2087,"transactions":9,"vwap":2086},"2025-09-19",30.47,29.705,29.89,2133900,{"date":2089,"open":1906,"high":1815,"low":1884,"close":2090,"change":21,"percent_change":1010,"volume":2091,"transactions":9,"vwap":2090},"2025-09-18",29.61,1217400,{"date":2093,"open":1930,"high":2094,"low":1917,"close":2095,"change":597,"percent_change":445,"volume":2096,"transactions":9,"vwap":2095},"2025-09-17",30.040001,29.72,807800,{"date":2098,"open":1982,"high":1907,"low":1891,"close":2090,"change":132,"percent_change":843,"volume":2099,"transactions":9,"vwap":2090},"2025-09-16",984400,{"date":2101,"open":1906,"high":2102,"low":2103,"close":1948,"change":2061,"percent_change":1174,"volume":2104,"transactions":9,"vwap":1948},"2025-09-15",29.68,29.11,615900,{"date":2106,"open":2107,"high":1948,"low":2107,"close":2108,"change":117,"percent_change":1695,"volume":2109,"transactions":9,"vwap":2108},"2025-09-12",28.69,29.39,926300,{"date":2111,"open":2112,"high":1999,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-09-11",27.94,27.73,29.040001,1.28,4.61,1059000,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":73,"percent_change":221,"volume":2124,"transactions":9,"vwap":2123},"2025-09-10",27.5,27.78,27.049999,27.76,884500,{"date":2126,"open":2112,"high":2112,"low":2127,"close":2128,"change":707,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-09-09",27.53,27.55,-1.54,983300,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2061,"percent_change":499,"volume":2137,"transactions":9,"vwap":2136},"2025-09-08",27.87,28.049999,27.72,27.98,525800,{"date":2139,"open":2133,"high":2140,"low":2141,"close":2142,"change":2061,"percent_change":499,"volume":2143,"transactions":9,"vwap":2142},"2025-09-05",27.95,27.35,27.85,742500,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2135,"change":1919,"percent_change":489,"volume":2149,"transactions":9,"vwap":2135},"2025-09-04",27.99,28.13,27.59,680200,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2140,"change":1437,"percent_change":1918,"volume":1619,"transactions":9,"vwap":2140},"2025-09-03",27.8,28.16,27.71,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":507,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-09-02",27.3,28.040001,26.87,27.97,1.78,1089700,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":1918,"percent_change":1356,"volume":2169,"transactions":9,"vwap":2168},"2025-08-29",27.51,27.6,27.17,27.48,920100,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2128,"change":73,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2128},"2025-08-28",27.41,27.625,27.15,0.77,693100,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":54,"percent_change":39,"volume":2183,"transactions":9,"vwap":2182},"2025-08-27",27.07,27.46,26.975,27.34,746800,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":1586,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-08-26",26.79,27.225,26.77,27.16,1.04,907000,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":789,"percent_change":273,"volume":2198,"transactions":9,"vwap":2197},"2025-08-25",26.8,27.25,26.705,26.88,624800,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":1764,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-08-22",26.46,26.93,26.265,26.92,2.16,1032400,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":598,"percent_change":935,"volume":2213,"transactions":9,"vwap":2212},"2025-08-21",26.08,26.47,26.040001,26.35,757200,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2218,"change":273,"percent_change":212,"volume":2219,"transactions":9,"vwap":2218},"2025-08-20",26.32,25.96,26.059999,559200,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":597,"percent_change":285,"volume":2226,"transactions":9,"vwap":2225},"2025-08-19",26.01,26.29,25.99,26.21,565000,{"date":2228,"open":2229,"high":2223,"low":2229,"close":2230,"change":1107,"percent_change":107,"volume":2231,"transactions":9,"vwap":2230},"2025-08-18",25.89,26.1,722800,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":597,"percent_change":2062,"volume":2238,"transactions":9,"vwap":2237},"2025-08-15",25.88,25.965,25.64,25.91,685800,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":273,"percent_change":552,"volume":2245,"transactions":9,"vwap":2244},"2025-08-14",26.07,26.084999,25.6,25.8,912800,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":1490,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-08-13",26.61,26.72,25.72,25.95,-2.33,1570300,{"date":2255,"open":2236,"high":2256,"low":2257,"close":2258,"change":315,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-08-12",26.645,25.46,26.57,3.71,932300,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":233,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-08-11",25.11,25.67,24.79,25.62,2.36,1068800,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":598,"percent_change":151,"volume":2275,"transactions":9,"vwap":2274},"2025-08-08",24.74,25.24,24.52,25.030001,784300,{"date":2277,"open":2278,"high":2265,"low":2279,"close":2271,"change":690,"percent_change":1402,"volume":2280,"transactions":9,"vwap":2271},"2025-08-07",24.45,24.325,901100,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2175,"percent_change":2287,"volume":1611,"transactions":9,"vwap":2286},"2025-08-06",23.81,24.5,23.78,24.47,3.25,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":517,"percent_change":784,"volume":2294,"transactions":9,"vwap":2293},"2025-08-05",23.55,23.91,23.37,23.7,1463000,{"date":2296,"open":2297,"high":2298,"low":2297,"close":2299,"change":1565,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-08-04",23.049999,23.49,23.46,2.4,888000,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":455,"percent_change":74,"volume":2308,"transactions":9,"vwap":2307},"2025-08-01",22.66,23.2,22.57,22.91,1162200,{"date":2310,"open":2311,"high":2297,"low":2312,"close":2313,"change":1919,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-07-31",22.56,21.53,22.6,-1.01,1621900,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":435,"volume":2323,"transactions":9,"vwap":2321},"2025-07-30",22.86,23.23,22.75,22.83,-0.14,1143700,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":22,"volume":2331,"transactions":9,"vwap":2329},"2025-07-29",23.17,23.195,22.875,22.97,-0.065,684600,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":394,"percent_change":2314,"volume":2338,"transactions":9,"vwap":2337},"2025-07-28",23.22,23.32,22.74,23.035,915000,{"date":2340,"open":2341,"high":2292,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-07-25",23.059999,23.040001,23.27,0.26,1.13,678300,{"date":2348,"open":2349,"high":2292,"low":2350,"close":2351,"change":680,"percent_change":1341,"volume":2352,"transactions":9,"vwap":2351},"2025-07-24",23.09,22.69,23.01,636600,{"date":2354,"open":2329,"high":2355,"low":2356,"close":2342,"change":132,"percent_change":534,"volume":2357,"transactions":9,"vwap":2342},"2025-07-23",23.08,22.53,786000,{"date":2359,"open":2351,"high":2326,"low":2360,"close":2361,"change":789,"percent_change":1530,"volume":2362,"transactions":9,"vwap":2361},"2025-07-22",22.708,22.95,1051500,{"date":2364,"open":2365,"high":2286,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-07-21",24.27,22.59,22.99,-1.24,-5.12,1799800,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":517,"percent_change":175,"volume":2377,"transactions":9,"vwap":2376},"2025-07-18",24.14,24.57,24.040001,24.23,2368700,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":598,"percent_change":1273,"volume":2384,"transactions":9,"vwap":2383},"2025-07-17",23.84,24.15,23.52,23.99,2073900,{"date":2386,"open":2387,"high":2388,"low":2292,"close":2293,"change":324,"percent_change":314,"volume":2389,"transactions":9,"vwap":2293},"2025-07-16",23.6,23.87,1941000,{"date":2391,"open":2290,"high":2388,"low":2392,"close":2393,"change":1381,"percent_change":73,"volume":2394,"transactions":9,"vwap":2393},"2025-07-15",23.35,23.62,1173000,{"date":2396,"open":2397,"high":2291,"low":2299,"close":2398,"change":625,"percent_change":625,"volume":2399,"transactions":9,"vwap":2398},"2025-07-14",23.58,23.57,1185700,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2398,"change":2405,"percent_change":863,"volume":2238,"transactions":9,"vwap":2398},"2025-07-11",23.83,23.835,23.38,-0.285,{"date":2407,"open":2365,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":700,"volume":2412,"transactions":9,"vwap":2410},"2025-07-10",24.35,23.535,23.855,-0.405,1468300,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2415,"change":2418,"percent_change":1154,"volume":2419,"transactions":9,"vwap":2415},"2025-07-09",24.26,24.376,23.71,0.04,1288300,{"date":2421,"open":2422,"high":2423,"low":2291,"close":2424,"change":1926,"percent_change":446,"volume":2425,"transactions":9,"vwap":2424},"2025-07-08",24.155,24.42,24.22,1983000,{"date":2427,"open":2387,"high":2408,"low":2387,"close":2383,"change":117,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2383},"2025-07-07",1.48,1711100,{"date":2431,"open":2432,"high":2433,"low":2349,"close":2434,"change":2435,"percent_change":765,"volume":2436,"transactions":9,"vwap":2434},"2025-07-03",23.44,23.67,23.64,0.16,525100,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2061,"percent_change":102,"volume":2443,"transactions":9,"vwap":2442},"2025-07-02",23.29,23.54,22.93,23.48,874400,{"date":2445,"open":2343,"high":2446,"low":2349,"close":2392,"change":680,"percent_change":1341,"volume":2447,"transactions":9,"vwap":2392},"2025-07-01",23.551,838000,{"date":2449,"open":2450,"high":2451,"low":2329,"close":2404,"change":1586,"percent_change":1695,"volume":2452,"transactions":9,"vwap":2404},"2025-06-30",23.18,23.47,1294800,{"date":2454,"open":2320,"high":2455,"low":2456,"close":2457,"change":294,"percent_change":662,"volume":2458,"transactions":9,"vwap":2457},"2025-06-27",23.16,22.55,23.1,2172300,{"date":2460,"open":2304,"high":2328,"low":2461,"close":2462,"change":843,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-06-26",22.47,22.85,1.33,580800,{"date":2466,"open":2329,"high":2467,"low":2468,"close":2456,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2456},"2025-06-25",23.0049992,22.52,-0.5,-2.17,466000,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2297,"change":1960,"percent_change":132,"volume":2477,"transactions":9,"vwap":2297},"2025-06-24",23.15,23.5,22.8,535700,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":1565,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-06-23",22.44,23.14,22.3,23.030001,2.45,901200,{"date":2487,"open":2366,"high":2488,"low":2489,"close":2490,"change":1839,"percent_change":789,"volume":2491,"transactions":9,"vwap":2490},"2025-06-20",22.73,22.36,22.48,1744600,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2418,"percent_change":54,"volume":954,"transactions":9,"vwap":2497},"2025-06-18",22.33,22.72,22.29,22.49,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":1381,"percent_change":232,"volume":2504,"transactions":9,"vwap":2503},"2025-06-17",22.38,22.67,21.995,22.45,895400,{"date":2506,"open":2507,"high":2508,"low":2507,"close":2509,"change":1586,"percent_change":878,"volume":2510,"transactions":9,"vwap":2509},"2025-06-16",22.25,22.78,22.4,778900,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":1925,"percent_change":1711,"volume":2517,"transactions":9,"vwap":2516},"2025-06-13",21.8,22.19,21.645,22.12,678400,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":690,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-06-12",21.72,22.07,21.62,22.049999,1.24,551900,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":789,"percent_change":927,"volume":2532,"transactions":9,"vwap":2531},"2025-06-11",21.9,22.11,21.73,21.78,730300,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":480,"percent_change":1497,"volume":2539,"transactions":9,"vwap":2538},"2025-06-10",21.98,22,21.615,21.82,494200,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-06-09",22.2,22.31,21.16,21.92,-0.39,-1.75,844000,{"date":2550,"open":2551,"high":2503,"low":2529,"close":2543,"change":1381,"percent_change":232,"volume":2552,"transactions":9,"vwap":2543},"2025-06-06",22.42,590200,{"date":2554,"open":2555,"high":2555,"low":2556,"close":2557,"change":22,"percent_change":2368,"volume":2558,"transactions":9,"vwap":2557},"2025-06-05",22.58,22.22,22.26,412100,{"date":2560,"open":2561,"high":2562,"low":2497,"close":2561,"change":680,"percent_change":1341,"volume":2563,"transactions":9,"vwap":2561},"2025-06-04",22.54,22.84,639200,{"date":2565,"open":2320,"high":2566,"low":2567,"close":2306,"change":1530,"percent_change":1818,"volume":2568,"transactions":9,"vwap":2306},"2025-06-03",23.02,22.1,524200,{"date":2570,"open":2503,"high":2571,"low":2482,"close":2336,"change":517,"percent_change":1609,"volume":2572,"transactions":9,"vwap":2336},"2025-06-02",22.76,515900,{"date":2574,"open":2500,"high":2555,"low":2557,"close":2575,"change":2061,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2575},"2025-05-30",22.5,0.58,811700,{"date":2579,"open":2489,"high":2461,"low":2580,"close":2581,"change":1932,"percent_change":690,"volume":2582,"transactions":9,"vwap":2581},"2025-05-29",22.215,22.37,598900,{"date":2584,"open":2516,"high":2585,"low":2586,"close":2543,"change":284,"percent_change":765,"volume":2587,"transactions":9,"vwap":2543},"2025-05-28",22.34,22.08,551400,{"date":2589,"open":2536,"high":2590,"low":2591,"close":2592,"change":1711,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2592},"2025-05-27",22.24,21.69,22.16,1.47,507500,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":1932,"percent_change":1586,"volume":2601,"transactions":9,"vwap":2600},"2025-05-23",21.5,21.97,21.39,21.84,505500,{"date":2603,"open":2600,"high":2604,"low":2605,"close":2531,"change":681,"percent_change":1010,"volume":2606,"transactions":9,"vwap":2531},"2025-05-22",22.02,21.7,587600,{"date":2608,"open":2609,"high":2610,"low":2600,"close":2611,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2611},"2025-05-21",22.32,22.7,21.86,-0.64,-2.84,632300,{"date":2616,"open":2561,"high":2320,"low":2585,"close":2575,"change":273,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2575},"2025-05-20",-0.66,571600,{"date":2620,"open":2621,"high":2355,"low":2622,"close":2623,"change":274,"percent_change":1252,"volume":2624,"transactions":9,"vwap":2623},"2025-05-19",22.96,22.63,22.65,513200,{"date":2626,"open":2304,"high":2355,"low":2627,"close":2341,"change":285,"percent_change":1411,"volume":2628,"transactions":9,"vwap":2341},"2025-05-16",22.64,934100,{"date":2630,"open":2490,"high":2631,"low":2632,"close":2627,"change":2435,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2627},"2025-05-15",22.77,22.41,0.71,756700,{"date":2636,"open":2489,"high":2637,"low":2638,"close":2490,"change":1655,"percent_change":2418,"volume":2639,"transactions":9,"vwap":2490},"2025-05-14",22.685,22.348,743800,{"date":2641,"open":2311,"high":2642,"low":2643,"close":2461,"change":789,"percent_change":927,"volume":2644,"transactions":9,"vwap":2461},"2025-05-13",22.905,22.35,857300,{"date":2646,"open":2647,"high":2647,"low":2585,"close":2648,"change":1010,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2648},"2025-05-12",23.61,22.51,-1.62,990800,{"date":2652,"open":2318,"high":2342,"low":2488,"close":2653,"change":2654,"percent_change":190,"volume":2655,"transactions":9,"vwap":2653},"2025-05-09",22.88,0.14,496700,{"date":2657,"open":2621,"high":2621,"low":2658,"close":2336,"change":1341,"percent_change":212,"volume":2659,"transactions":9,"vwap":2336},"2025-05-08",22.71,729500,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":232,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},"2025-05-07",22.81,23.055,22.693,22.87,0.97,890600,{"date":2669,"open":2551,"high":2670,"low":2592,"close":2623,"change":625,"percent_change":625,"volume":2671,"transactions":9,"vwap":2623},"2025-05-06",22.705,727000,{"date":2673,"open":2542,"high":2674,"low":2675,"close":2623,"change":1659,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2623},"2025-05-05",22.92,21.983,1.62,1334100,{"date":2679,"open":2680,"high":2489,"low":2681,"close":2496,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2496},"2025-05-02",20.79,20.76,1.65,7.99,1484700,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":1764,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2690},"2025-05-01",19.9,20.93,19.71,20.64,2.84,936400,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2695,"change":1863,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2695},"2025-04-30",20.07,20.24,19.975,-1.42,1206500,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":190,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2705},"2025-04-29",19.66,20.37,19.58,20.36,3.14,679600,{"date":2709,"open":2689,"high":2710,"low":2711,"close":2712,"change":625,"percent_change":625,"volume":2713,"transactions":9,"vwap":2712},"2025-04-28",19.94,19.54,19.74,536100,{"date":2715,"open":2704,"high":2716,"low":178,"close":2712,"change":2061,"percent_change":39,"volume":2717,"transactions":9,"vwap":2712},"2025-04-25",19.839,430800,{"date":2719,"open":2720,"high":2710,"low":2704,"close":2721,"change":1839,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2721},"2025-04-24",19.64,19.61,-0.05,728800,{"date":182,"open":2725,"high":2726,"low":2727,"close":2728,"change":680,"percent_change":273,"volume":2729,"transactions":9,"vwap":2728},19.65,20,19.6,19.62,852400]