[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NCLH":3,"homepage-market-summary":30,"stock-historical-NCLH":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NCLH","2026-10-06",{"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},"Norwegian Cruise Line Holdings Ltd. Ordinary Shares","NYSE",null,"WATER TRANSPORTATION","Norwegian Cruise Line is the world's third-largest publicly traded cruise company by berths (around 75,000). It operates 35 ships across three brands—Norwegian, Oceania, and Regent Seven Seas—offering both freestyle and luxury cruising. The company redeployed its entire fleet after the pandemic as of May 2022. With 16 passenger vessels on order among its brands through 2037, representing 43,000 incremental berths, Norwegian is increasing capacity faster than its peers, expanding its brand globally. Norwegian sails to around 700 global destinations.","44,500","Miami, FL",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},15.51,15.05,15.74,14.87,0.64,4.3,24893789.671972,100379,15.5314,25.13,13.631,19293194.54396329,16.3,3449,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},27.18,17976627,6561469030.534786,-9.56,"2025-04-24",[184,185,195,206,217,226,235,246,256,267,277,285,296,305,315,326,336,347,356,364,374,385,395,406,414,422,432,441,450,459,468,478,488,499,508,519,529,539,550,559,570,581,590,600,610,621,630,641,651,662,672,683,692,702,710,719,727,734,740,748,755,759,765,771,780,788,796,805,813,821,829,838,846,855,862,871,880,888,895,902,909,918,926,934,942,950,957,965,973,979,987,995,1002,1010,1016,1023,1029,1035,1044,1052,1059,1065,1074,1081,1087,1092,1099,1104,1112,1117,1123,1128,1133,1141,1145,1149,1154,1160,1166,1174,1181,1187,1195,1200,1205,1209,1217,1223,1227,1233,1239,1244,1252,1261,1267,1275,1281,1288,1293,1298,1303,1309,1315,1320,1325,1331,1337,1344,1349,1355,1361,1370,1379,1388,1397,1405,1413,1422,1431,1439,1446,1454,1463,1471,1479,1487,1495,1504,1512,1518,1527,1536,1543,1550,1559,1562,1565,1568,1576,1582,1590,1598,1604,1608,1613,1620,1628,1632,1638,1645,1652,1659,1667,1673,1679,1684,1690,1696,1702,1710,1716,1721,1726,1734,1738,1743,1748,1753,1757,1760,1766,1771,1776,1781,1784,1789,1793,1798,1805,1811,1816,1821,1825,1829,1835,1840,1843,1848,1853,1856,1861,1866,1871,1879,1884,1890,1896,1902,1908,1913,1920,1929,1933,1937,1944,1949,1954,1960,1967,1973,1977,1982,1985,1992,1998,2004,2011,2017,2023,2030,2037,2044,2050,2055,2062,2070,2076,2083,2089,2095,2102,2108,2113,2118,2125,2132,2135,2142,2146,2151,2155,2161,2169,2175,2182,2187,2192,2196,2201,2205,2208,2212,2218,2223,2228,2232,2236,2242,2250,2255,2261,2266,2271,2275,2281,2285,2290,2293,2298,2303,2307,2312,2315,2321,2325,2330,2337,2341,2346,2352,2356,2360,2363,2368,2373,2378,2383,2389,2395,2400,2405,2409,2414,2418,2422,2428,2434,2437,2442,2445,2449,2453,2458,2464,2469,2475,2480,2485,2490,2494,2500,2505,2508,2514,2519,2522,2528,2533,2538,2544,2549,2556,2562,2567,2572],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",15.13,15.255,14.83,-0.27,-1.78,21601483.847676,74377,14.9421,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",14.98,15.17,14.58,15.14,0.5,3.42,31250026.922577,125829,14.9753,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",14.6,14.775,14.34,14.64,-0.02,-0.14,26292844.401257,108937,14.5838,{"date":218,"open":197,"high":219,"low":220,"close":221,"change":213,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",15.145,14.63,14.66,-0.95,24059968.907557,117556,14.8278,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":53,"percent_change":202,"volume":232,"transactions":233,"vwap":234},"2026-09-29",15.11,15.275,14.705,14.8,27712776.00979,118463,14.8964,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",14.45,14.615,14.165,14.31,-0.3,-2.05,23498170.244269,113743,14.3763,{"date":247,"open":248,"high":19,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",14.43,14.1201,14.61,0.42,2.96,18789295.961784,91641,14.5551,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",14.005,14.55,13.97,14.19,0.01,0.07,20754983.417676,103624,14.214,{"date":268,"open":269,"high":270,"low":26,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",14.14,14.275,14.18,-0.04,-0.28,23144962.963666,90857,14.0391,{"date":278,"open":279,"high":197,"low":280,"close":281,"change":212,"percent_change":213,"volume":282,"transactions":283,"vwap":284},"2026-09-22",14.75,14.17,14.22,25194193.415466,109940,14.4013,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",14.35,14.595,14.195,14.24,0.12,0.85,16684461.821788,70695,14.3498,{"date":297,"open":287,"high":298,"low":299,"close":300,"change":190,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",14.47,14.07,14.12,-1.88,22810156.630174,74976,14.1576,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":213,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",14.93,15.03,14.385,14.39,-0.96,16438325.648606,77742,14.5262,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",14.5,14.695,14.2,14.53,0.25,1.75,16302470.46274,83321,14.448,{"date":327,"open":328,"high":329,"low":261,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",14.77,14.85,14.28,-0.44,-2.99,18099432.088205,87426,14.3463,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",14.51,14.99,14.415,14.72,-0.1,-0.67,16285266.591027,79486,14.7441,{"date":348,"open":349,"high":308,"low":350,"close":351,"change":321,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",14.89,14.7,14.82,1.72,15582998.264626,73884,14.8808,{"date":357,"open":199,"high":358,"low":237,"close":359,"change":273,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",14.825,14.57,-1.89,19155216.773952,88676,14.5874,{"date":365,"open":366,"high":367,"low":368,"close":329,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",15.2,15.27,14.74,-0.54,-3.51,20413224.145456,89427,14.8968,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",15.43,15.785,15.37,15.39,-0.18,-1.16,14584047.997172,76993,15.5116,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":212,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",15.63,15.72,15.42,15.57,-0.13,11727516.04186,60756,15.6004,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-03",15.69,15.78,15.31,15.59,0.02,0.13,13370561.155358,72075,15.4978,{"date":407,"open":387,"high":408,"low":409,"close":390,"change":82,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",15.92,15.48,0.91,13484685.895046,73193,15.6461,{"date":415,"open":416,"high":417,"low":399,"close":376,"change":172,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",15.965,16.1,-4.4,22599411.778154,102618,15.572,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":73,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",16.43,16.45,16.09,16.14,-3.06,14576949.81583,83487,16.1928,{"date":433,"open":434,"high":435,"low":436,"close":436,"change":437,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",16.79,16.94,16.65,0,14046765.282367,77426,16.7684,{"date":442,"open":443,"high":444,"low":445,"close":436,"change":331,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",16.98,17.08,16.6,-2.57,13432520.365267,71374,16.7608,{"date":451,"open":452,"high":453,"low":443,"close":454,"change":112,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",17.4,17.67,17.09,-0.98,8931565.906207,57917,17.1799,{"date":460,"open":461,"high":462,"low":444,"close":463,"change":152,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",17.45,17.528,17.26,0.23,11167448.993302,67248,17.2534,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":212,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",17.475,17.715,17.03,17.22,-0.12,14641719.608479,81209,17.2424,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":53,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",16.88,17.46,16.86,17.24,2.93,14073270.873279,83657,17.2181,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",17.13,17.16,16.42,16.75,-0.59,-3.4,21764707.594671,121390,16.6441,{"date":500,"open":501,"high":501,"low":502,"close":503,"change":190,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",17.9,17.305,17.34,-1.53,11146507.004066,76991,17.5234,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",17.78,18.01,17.58,17.61,-0.57,-3.14,17331255.304395,96014,17.7755,{"date":520,"open":521,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",18.93,18.1,18.18,-0.83,-4.37,15328691.968657,78871,18.3121,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":369,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",19.46,19.6,18.92,19.01,-2.76,12431651.776178,76522,19.1424,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",19.16,19.57,18.97,19.55,0.63,3.33,10722660.686326,58377,19.3628,{"date":551,"open":552,"high":553,"low":554,"close":533,"change":89,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-12",18.94,19.12,18.66,1.18,8181114.701614,63131,18.9149,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-11",18.68,19,18.57,18.7,0.15,0.81,10090878.216206,67221,18.6943,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-10",19.07,19.08,18.51,18.55,-0.7,-3.64,13730282.815081,93654,18.6678,{"date":582,"open":583,"high":583,"low":584,"close":585,"change":474,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",19.65,19.065,19.25,-0.62,14274354.287951,85584,19.2318,{"date":591,"open":592,"high":593,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",20.1,20.14,19.37,-0.93,-4.58,9846779.570864,76598,19.6487,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":464,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",20.15,20.61,20.01,20.3,1.15,11690972.792058,83329,20.3761,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",20.18,20.37,19.72,20.07,0.31,1.57,17724109.162186,114502,20.0465,{"date":622,"open":562,"high":623,"low":562,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",19.77,19.76,1.23,6.64,19466472.659386,115507,19.4519,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-31",18.81,19.24,18.31,18.53,-0.19,-1.01,19855356.150628,130193,18.565,{"date":642,"open":543,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-30",19.63,18.625,18.72,-2.03,-9.78,35829950.863136,199532,19.0147,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-29",20.5,21.25,20.45,20.75,-0.47,-2.21,17421397.198242,125532,20.8848,{"date":663,"open":664,"high":665,"low":624,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-28",19.95,21.265,21.22,1.19,5.94,21472166.882792,133171,20.826,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-27",20.005,20.17,19.35,20.03,0.66,3.41,17285731.971257,97507,19.8286,{"date":684,"open":685,"high":686,"low":687,"close":594,"change":678,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-24",18.98,19.94,18.945,3.53,13096286.327955,82363,19.4481,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":586,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-23",18.485,18.962,18.42,18.71,-3.21,13173383.113812,75566,18.6759,{"date":703,"open":704,"high":705,"low":572,"close":706,"change":474,"percent_change":586,"volume":707,"transactions":708,"vwap":709},"2026-07-22",19.4,19.7,19.33,8146188.974415,64845,19.4243,{"date":711,"open":643,"high":712,"low":713,"close":714,"change":272,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-21",19.67,19.275,19.45,-0.21,10537575.371135,66420,19.4528,{"date":720,"open":643,"high":721,"low":585,"close":722,"change":723,"percent_change":565,"volume":724,"transactions":725,"vwap":726},"2026-07-20",19.86,19.49,0.03,13031343.23919,75130,19.5096,{"date":728,"open":729,"high":614,"low":730,"close":531,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":531},"2026-07-17",19.11,19.049999,-0.15,-0.76,9941100,{"date":735,"open":532,"high":736,"low":676,"close":737,"change":474,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-16",19.88,19.61,-0.61,7113400,{"date":741,"open":742,"high":743,"low":542,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-15",19.75,20.26,19.73,0.27,1.39,11932600,{"date":749,"open":750,"high":751,"low":752,"close":531,"change":112,"percent_change":753,"volume":754,"transactions":9,"vwap":531},"2026-07-14",19.5,19.71,19.32,-0.87,8060200,{"date":756,"open":750,"high":675,"low":722,"close":643,"change":401,"percent_change":757,"volume":758,"transactions":9,"vwap":643},"2026-07-13",0.1,12471400,{"date":760,"open":761,"high":762,"low":763,"close":737,"change":731,"percent_change":732,"volume":764,"transactions":9,"vwap":737},"2026-07-10",19.92,20,19.36,9541900,{"date":766,"open":632,"high":767,"low":554,"close":624,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":624},"2026-07-09",20.059999,1.29,6.98,17591900,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-08",18.35,18.59,18,18.47,-0.36,-1.91,19870000,{"date":781,"open":782,"high":594,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-07",19.2,18.6,18.83,-0.43,-2.23,11752500,{"date":789,"open":624,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-06",19.97,19.18,19.26,-0.52,-2.63,13719400,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-02",20.87,21.030001,19.62,19.78,-0.89,-4.31,15319200,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":331,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-07-01",21.11,21.4,20.57,20.67,-2.08,14805500,{"date":814,"open":815,"high":816,"low":817,"close":807,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":807},"2026-06-30",21.73,21.75,20.95,-0.81,-3.7,16303300,{"date":822,"open":823,"high":824,"low":807,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-29",21.36,21.95,21.92,0.68,3.2,24477800,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-26",20.93,21.38,20.64,21.24,0.26,1.24,26202900,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":213,"volume":845,"transactions":9,"vwap":843},"2026-06-25",21.049999,21.79,20.68,20.98,-0.03,17037900,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-24",20.65,21.29,20.56,21.01,0.62,3.04,24174500,{"date":856,"open":857,"high":858,"low":534,"close":859,"change":860,"percent_change":322,"volume":861,"transactions":9,"vwap":859},"2026-06-23",19.31,20.46,20.39,0.35,18338300,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-22",20.27,20.81,19.93,20.040001,-0.4,-1.96,14224400,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-18",20.43,20.84,20.2,20.44,0.61,3.08,21269200,{"date":881,"open":882,"high":865,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-17",20.29,19.81,19.83,-0.5,-2.46,19433200,{"date":889,"open":890,"high":833,"low":675,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-16",20.48,20.33,0.19,0.94,19641100,{"date":896,"open":891,"high":897,"low":898,"close":593,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":593},"2026-06-15",20.59,20.02,0.71,3.65,23959600,{"date":903,"open":585,"high":737,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-12",18.76,19.43,0.37,1.94,18440900,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-11",17.84,19.1,17.7,19.059999,1.14,6.36,23234700,{"date":919,"open":635,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-10",18.82,17.74,17.92,-1.11,-5.83,18292800,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":46,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-09",18.85,19.34,18.27,19.030001,2.59,17947300,{"date":935,"open":936,"high":937,"low":938,"close":575,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":575},"2026-06-08",18.46,19.22,18.25,-0.2,-1.07,19336700,{"date":943,"open":914,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-05",19.56,18.5,18.75,-0.38,-1.99,17128200,{"date":951,"open":782,"high":952,"low":561,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-04",19.48,19.13,0.98,5.4,26857100,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":401,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-06-03",18.11,18.73,18.030001,18.15,0.11,25264700,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":263,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-06-02",18.02,18.23,17.72,18.13,0.39,15030600,{"date":974,"open":975,"high":776,"low":976,"close":977,"change":273,"percent_change":504,"volume":978,"transactions":9,"vwap":977},"2026-06-01",17.88,17.79,18.059999,17954900,{"date":980,"open":575,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-29",18.64,18.14,18.34,0.06,0.33,19458400,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":402,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-28",17.63,18.58,17.62,18.28,0.72,26176100,{"date":996,"open":997,"high":998,"low":997,"close":962,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":962},"2026-05-27",17.8,18.41,1.05,6.14,30867200,{"date":1003,"open":1004,"high":491,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-26",16.84,16.76,17.1,0.8,4.91,22823800,{"date":1011,"open":1012,"high":1012,"low":1013,"close":28,"change":112,"percent_change":1014,"volume":1015,"transactions":9,"vwap":28},"2026-05-22",16.71,16.26,-1.03,18965500,{"date":1017,"open":387,"high":1018,"low":376,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-21",16.81,16.47,0.44,2.74,28589300,{"date":1024,"open":197,"high":1025,"low":211,"close":1026,"change":836,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-20",16.41,16.030001,8.38,33455900,{"date":1030,"open":17,"high":1031,"low":320,"close":1032,"change":657,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-19",15.09,14.79,-3.08,21102100,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-18",15.71,15.82,15.16,15.26,-0.26,-1.68,20961100,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":446,"volume":1051,"transactions":9,"vwap":1049},"2026-05-15",15.84,15.9,15.45,15.52,-0.41,23679500,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":391,"percent_change":818,"volume":1058,"transactions":9,"vwap":1057},"2026-05-14",16.67,16.85,15.89,15.93,22612000,{"date":1060,"open":408,"high":1061,"low":1037,"close":1062,"change":984,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-13",16.25,16.059999,0.38,20995300,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-12",16.55,16.58,15.98,16,-0.58,-3.5,21474100,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1068,"change":885,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1068},"2026-05-11",17,17.02,16.4,-2.93,30594400,{"date":1082,"open":1083,"high":1084,"low":1085,"close":444,"change":213,"percent_change":818,"volume":1086,"transactions":9,"vwap":444},"2026-05-08",17.28,17.49,16.89,17712900,{"date":1088,"open":501,"high":775,"low":1089,"close":473,"change":1090,"percent_change":332,"volume":1091,"transactions":9,"vwap":473},"2026-05-07",16.99,-0.53,25297200,{"date":1093,"open":1094,"high":1095,"low":1083,"close":1096,"change":566,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-05-06",17.55,17.99,17.75,4.78,31485200,{"date":1100,"open":463,"high":461,"low":1101,"close":435,"change":1041,"percent_change":1102,"volume":1103,"transactions":9,"vwap":435},"2026-05-05",16.91,-1.51,33595100,{"date":1105,"open":1106,"high":1107,"low":1101,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-04",17.52,18.08,17.2,-1.61,-8.56,58800500,{"date":1113,"open":962,"high":553,"low":1114,"close":632,"change":545,"percent_change":1115,"volume":1116,"transactions":9,"vwap":632},"2026-05-01",18.040001,3.47,31697800,{"date":1118,"open":970,"high":774,"low":1119,"close":523,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":523},"2026-04-30",17.97,0.41,2.31,20771100,{"date":1124,"open":1094,"high":975,"low":1083,"close":1125,"change":212,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-04-29",17.77,-0.11,20453800,{"date":1129,"open":1095,"high":1130,"low":1125,"close":976,"change":868,"percent_change":1131,"volume":1132,"transactions":9,"vwap":976},"2026-04-28",18.29,-2.2,16620100,{"date":1134,"open":1135,"high":936,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-27",18.17,18.07,18.19,-0.32,-1.73,12400100,{"date":1142,"open":936,"high":554,"low":1135,"close":574,"change":1143,"percent_change":53,"volume":1144,"transactions":9,"vwap":574},"2026-04-24",0.09,15010500,{"date":1146,"open":562,"high":1147,"low":938,"close":696,"change":738,"percent_change":698,"volume":1148,"transactions":9,"vwap":696},"2026-04-23",19.23,17057700,{"date":1150,"open":1151,"high":1151,"low":632,"close":931,"change":241,"percent_change":1152,"volume":1153,"transactions":9,"vwap":931},"2026-04-22",19.51,-1.55,16390800,{"date":1155,"open":1156,"high":890,"low":1157,"close":706,"change":595,"percent_change":1158,"volume":1159,"transactions":9,"vwap":706},"2026-04-21",20.030001,19.19,-4.59,19333200,{"date":1161,"open":1162,"high":890,"low":737,"close":743,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":743},"2026-04-20",20.28,-0.73,-3.48,28853600,{"date":1167,"open":808,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-17",22.22,20.9,20.99,0.96,4.79,31605200,{"date":1175,"open":1176,"high":1177,"low":898,"close":1156,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1156},"2026-04-16",21.3,21.51,-1.09,-5.16,22168600,{"date":1182,"open":1183,"high":823,"low":1184,"close":1185,"change":723,"percent_change":82,"volume":1186,"transactions":9,"vwap":1185},"2026-04-15",21.1,20.78,21.12,9464800,{"date":1188,"open":842,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-14",21.28,20.55,21.09,0.83,4.1,16544200,{"date":1196,"open":857,"high":1162,"low":782,"close":743,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":743},"2026-04-13",0.3,1.5,17184800,{"date":1201,"open":767,"high":1202,"low":643,"close":1203,"change":437,"percent_change":437,"volume":1204,"transactions":9,"vwap":1203},"2026-04-10",20.36,19.96,11672100,{"date":1206,"open":742,"high":743,"low":750,"close":1203,"change":939,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1203},"2026-04-09",-0.99,15809300,{"date":1210,"open":1211,"high":666,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-08",20.54,19.98,20.16,1.43,7.63,30201100,{"date":1218,"open":562,"high":730,"low":1219,"close":960,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":960},"2026-04-07",18.24,-0.64,-3.3,24807000,{"date":1224,"open":931,"high":952,"low":783,"close":594,"change":1020,"percent_change":1225,"volume":1226,"transactions":9,"vwap":594},"2026-04-06",2.32,18431300,{"date":1228,"open":774,"high":729,"low":1229,"close":521,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":521},"2026-04-02",18.12,-0.45,-2.32,24192300,{"date":1234,"open":912,"high":531,"low":1235,"close":1236,"change":826,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-01",18.95,19.38,3.64,26508800,{"date":1240,"open":1241,"high":533,"low":511,"close":564,"change":999,"percent_change":1242,"volume":1243,"transactions":9,"vwap":564},"2026-03-31",18.21,5.95,28322100,{"date":1245,"open":1246,"high":946,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-30",18.63,17.56,17.65,-0.84,-4.54,22927900,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-27",19.47,19.79,18.36,18.49,-1.36,-6.85,24193800,{"date":1262,"open":664,"high":882,"low":737,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-26",19.85,-0.37,-1.83,17203800,{"date":1268,"open":1269,"high":848,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-25",20.58,19.91,20.22,0.56,2.85,16653800,{"date":1276,"open":712,"high":593,"low":714,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-24",19.66,-0.46,-2.29,12875600,{"date":1282,"open":664,"high":1283,"low":583,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-23",20.82,20.12,1.17,6.17,24241900,{"date":1289,"open":714,"high":1290,"low":920,"close":1235,"change":1291,"percent_change":370,"volume":1292,"transactions":9,"vwap":1235},"2026-03-20",19.53,-0.69,23681400,{"date":1294,"open":714,"high":762,"low":752,"close":1295,"change":1296,"percent_change":818,"volume":1297,"transactions":9,"vwap":1295},"2026-03-19",19.64,-0.16,16389300,{"date":1299,"open":1156,"high":1300,"low":1301,"close":1301,"change":657,"percent_change":1231,"volume":1302,"transactions":9,"vwap":1301},"2026-03-18",20.47,19.8,16681200,{"date":1304,"open":613,"high":656,"low":1305,"close":864,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":864},"2026-03-17",20.11,0.43,2.17,17461000,{"date":1310,"open":1236,"high":898,"low":763,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-16",19.84,0.97,5.14,22927700,{"date":1316,"open":705,"high":790,"low":632,"close":1317,"change":494,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-13",18.87,-3.03,19604100,{"date":1321,"open":1322,"high":593,"low":704,"close":531,"change":1207,"percent_change":1323,"volume":1324,"transactions":9,"vwap":531},"2026-03-12",19.9,-4.84,30514900,{"date":1326,"open":1327,"high":1328,"low":1329,"close":655,"change":757,"percent_change":53,"volume":1330,"transactions":9,"vwap":655},"2026-03-11",20.32,20.83,20.049999,15927200,{"date":1332,"open":1162,"high":1333,"low":1322,"close":1334,"change":777,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-03-10",21.02,20.35,-1.74,25144100,{"date":1338,"open":1339,"high":1340,"low":574,"close":1341,"change":678,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-09",19.42,20.86,20.71,3.29,30044700,{"date":1345,"open":1213,"high":1346,"low":737,"close":1329,"change":753,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1329},"2026-03-06",20.4,-4.16,24890400,{"date":1350,"open":798,"high":1351,"low":809,"close":1352,"change":636,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-05",21.68,20.92,-0.9,25681400,{"date":1356,"open":808,"high":1357,"low":1358,"close":807,"change":1296,"percent_change":1359,"volume":1360,"transactions":9,"vwap":807},"2026-03-04",21.91,21.08,-0.75,29742400,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-03",21.34,21.72,20.52,21.27,-0.91,-4.1,35127800,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-02",22.61,22.88,21.62,22.18,-2.61,-10.53,46523900,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-02-27",24.25,25.1,24.059999,24.79,-0.23,-0.92,25518300,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-02-26",24.14,25.040001,24.1,25.02,1.21,5.08,19653000,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":731,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-02-25",24.18,24.34,23.55,23.81,-0.63,13996600,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":127,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-02-24",23.38,24.32,23.1,23.96,2,12937200,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-23",24.35,24.85,23.09,23.49,-0.82,-3.37,16294400,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-02-20",23.58,24.38,23.43,24.31,0.57,2.4,16233900,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":738,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-02-19",24,24.39,23.69,23.74,-2.51,17662600,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1415,"change":321,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1415},"2026-02-18",23.82,24.84,23.31,1.04,26767400,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1392,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1392},"2026-02-17",23.12,24.46,22.6,2.61,12.15,60454000,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-13",21.98,22.33,21.07,21.49,-1.76,-7.57,41396800,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1197,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-02-12",23.18,23.66,22.65,23.25,1.31,21931100,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":738,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-02-11",23.01,23.35,22.54,22.95,-2.59,16555300,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":899,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-02-10",22.75,24.13,22.74,23.56,3.11,29854300,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":657,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-02-09",22.9,23.22,22.62,22.85,-2.02,13582100,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-06",21.78,23.4,21.64,23.32,1.62,7.47,20033800,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":494,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-02-05",22.27,22.77,21.44,21.7,-2.65,16723700,{"date":1513,"open":1514,"high":1514,"low":832,"close":1515,"change":1516,"percent_change":455,"volume":1517,"transactions":9,"vwap":1515},"2026-02-04",22.67,22.29,-0.22,31619900,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-03",23.28,24.01,22.16,22.51,-1.13,-4.78,24890700,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-02",22.12,23.72,21.96,23.64,1.68,7.65,20809800,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1531,"change":311,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1531},"2026-01-30",22.64,22.71,21.58,-4.19,17565900,{"date":1544,"open":1545,"high":1409,"low":1374,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-01-29",21.76,22.92,2.13,10.25,31960800,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-01-28",20.91,21.32,20.72,20.79,-0.07,-0.34,21764500,{"date":1560,"open":1340,"high":1170,"low":833,"close":1340,"change":263,"percent_change":81,"volume":1561,"transactions":9,"vwap":1340},"2026-01-27",12155200,{"date":1563,"open":865,"high":1191,"low":1341,"close":1555,"change":213,"percent_change":343,"volume":1564,"transactions":9,"vwap":1555},"2026-01-26",12797100,{"date":1566,"open":809,"high":817,"low":653,"close":831,"change":963,"percent_change":102,"volume":1567,"transactions":9,"vwap":831},"2026-01-23",21724500,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1283,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1283},"2026-01-22",21.19,21.33,20.77,-0.05,-0.24,17769300,{"date":1577,"open":1578,"high":1579,"low":891,"close":798,"change":201,"percent_change":1580,"volume":1581,"transactions":9,"vwap":798},"2026-01-21",20.41,21.17,2.45,19668900,{"date":1583,"open":1584,"high":1585,"low":1586,"close":613,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":613},"2026-01-20",21.059999,21.2,20.34,-1.64,-7.45,30227600,{"date":1591,"open":1489,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-01-16",23,21.94,22.01,-0.86,-3.76,22727000,{"date":1599,"open":1443,"high":1600,"low":1601,"close":1602,"change":1516,"percent_change":222,"volume":1603,"transactions":9,"vwap":1602},"2026-01-15",23.78,22.81,22.87,18953900,{"date":1605,"open":1606,"high":1435,"low":1467,"close":1417,"change":1163,"percent_change":428,"volume":1607,"transactions":9,"vwap":1417},"2026-01-14",23.65,17634600,{"date":1609,"open":1399,"high":1384,"low":1610,"close":1441,"change":793,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1441},"2026-01-13",23.5,-2.14,22282500,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1400,"change":636,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1400},"2026-01-12",24.2,24.47,23.73,-0.77,16428400,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":678,"volume":1627,"transactions":9,"vwap":1625},"2026-01-09",24.73,24.81,24.19,24.53,0.16,19388100,{"date":1629,"open":1434,"high":25,"low":1615,"close":1630,"change":1573,"percent_change":939,"volume":1631,"transactions":9,"vwap":1630},"2026-01-08",24.37,16639600,{"date":1633,"open":1634,"high":1449,"low":1635,"close":1636,"change":852,"percent_change":1451,"volume":1637,"transactions":9,"vwap":1636},"2026-01-07",23.6,23.45,24.42,14503700,{"date":1639,"open":1640,"high":1641,"low":1467,"close":1642,"change":1643,"percent_change":955,"volume":1644,"transactions":9,"vwap":1642},"2026-01-06",22.7,24.24,23.8,1.22,19598300,{"date":1646,"open":1647,"high":1648,"low":1531,"close":1649,"change":939,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2026-01-05",22.5,22.98,22.58,-0.88,15549800,{"date":1653,"open":1654,"high":1655,"low":1168,"close":1656,"change":137,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2026-01-02",22.52,22.97,22.78,2.06,8573100,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1126,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-12-31",22.41,22.47,22.25,22.32,-0.49,6493000,{"date":1668,"open":1669,"high":1491,"low":1670,"close":1671,"change":401,"percent_change":1143,"volume":1672,"transactions":9,"vwap":1671},"2025-12-30",22.46,22.39,22.43,7300700,{"date":1674,"open":1450,"high":1675,"low":1676,"close":1661,"change":868,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1661},"2025-12-29",22.63,22.15,-1.75,9245400,{"date":1680,"open":1681,"high":1682,"low":1523,"close":1601,"change":777,"percent_change":1152,"volume":1683,"transactions":9,"vwap":1601},"2025-12-26",23.19,23.2,8498900,{"date":1685,"open":1682,"high":1686,"low":1687,"close":1688,"change":984,"percent_change":835,"volume":1689,"transactions":9,"vwap":1688},"2025-12-24",23.27,23.030001,23.17,4279900,{"date":1691,"open":1692,"high":1427,"low":1693,"close":1694,"change":381,"percent_change":1525,"volume":1695,"transactions":9,"vwap":1694},"2025-12-23",24.23,23.08,23.11,13677200,{"date":1697,"open":1698,"high":1408,"low":1492,"close":1699,"change":625,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-12-22",22.91,24.27,5.34,20066400,{"date":1703,"open":1704,"high":1705,"low":1177,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-12-19",21.61,23.23,23.040001,1.41,6.52,29116700,{"date":1711,"open":1497,"high":1712,"low":1713,"close":1714,"change":1143,"percent_change":251,"volume":1715,"transactions":9,"vwap":1714},"2025-12-18",22.1,21.57,21.63,18262300,{"date":1717,"open":1718,"high":1670,"low":1177,"close":1719,"change":437,"percent_change":437,"volume":1720,"transactions":9,"vwap":1719},"2025-12-17",21.6,21.54,19993700,{"date":1722,"open":1351,"high":1723,"low":1724,"close":1719,"change":1126,"percent_change":73,"volume":1725,"transactions":9,"vwap":1719},"2025-12-16",22.049999,21.53,19447500,{"date":1727,"open":1728,"high":841,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-12-15",20.85,20.73,21.65,0.79,3.79,22292700,{"date":1735,"open":843,"high":1571,"low":848,"close":1340,"change":616,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1340},"2025-12-12",1.51,22198100,{"date":1739,"open":1740,"high":833,"low":953,"close":1190,"change":1469,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1190},"2025-12-11",19.14,6.81,27382700,{"date":1744,"open":946,"high":676,"low":574,"close":633,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":633},"2025-12-10",0.52,2.78,24865000,{"date":1749,"open":645,"high":912,"low":981,"close":645,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":645},"2025-12-09",-0.39,-2.04,19649600,{"date":1754,"open":562,"high":1755,"low":632,"close":729,"change":892,"percent_change":175,"volume":1756,"transactions":9,"vwap":729},"2025-12-08",19.15,16433800,{"date":1758,"open":946,"high":1147,"low":554,"close":533,"change":291,"percent_change":20,"volume":1759,"transactions":9,"vwap":533},"2025-12-05",12754300,{"date":1761,"open":1762,"high":1763,"low":1246,"close":1764,"change":844,"percent_change":1296,"volume":1765,"transactions":9,"vwap":1764},"2025-12-04",18.79,18.9,18.8,15648900,{"date":1767,"open":574,"high":573,"low":1768,"close":784,"change":1769,"percent_change":1307,"volume":1770,"transactions":9,"vwap":784},"2025-12-03",18.4,0.4,15243900,{"date":1772,"open":561,"high":697,"low":1773,"close":1774,"change":213,"percent_change":1359,"volume":1775,"transactions":9,"vwap":1774},"2025-12-02",18.3,18.43,13523300,{"date":1777,"open":1778,"high":981,"low":1229,"close":563,"change":963,"percent_change":1779,"volume":1780,"transactions":9,"vwap":563},"2025-12-01",18.22,0.6,12652500,{"date":1782,"open":696,"high":645,"low":696,"close":936,"change":402,"percent_change":899,"volume":1783,"transactions":9,"vwap":936},"2025-11-28",5851500,{"date":1785,"open":1768,"high":981,"low":1786,"close":1787,"change":212,"percent_change":1126,"volume":1788,"transactions":9,"vwap":1787},"2025-11-26",18.26,18.33,11092800,{"date":1790,"open":911,"high":697,"low":911,"close":773,"change":1779,"percent_change":1791,"volume":1792,"transactions":9,"vwap":773},"2025-11-25",3.38,17977600,{"date":1794,"open":634,"high":1768,"low":1795,"close":1096,"change":1230,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1096},"2025-11-24",17.35,-2.47,19034000,{"date":1799,"open":921,"high":696,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-11-21",17.59,18.2,0.7,4,14461100,{"date":1806,"open":775,"high":1256,"low":1807,"close":1808,"change":273,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-11-20",17.47,17.5,-1.57,15223000,{"date":1812,"open":1813,"high":977,"low":991,"close":510,"change":1814,"percent_change":1557,"volume":1815,"transactions":9,"vwap":510},"2025-11-19",17.95,-0.06,10948700,{"date":1817,"open":1818,"high":1114,"low":1807,"close":911,"change":616,"percent_change":1819,"volume":1820,"transactions":9,"vwap":911},"2025-11-18",17.51,1.77,14192200,{"date":1822,"open":1801,"high":938,"low":481,"close":1823,"change":732,"percent_change":1347,"volume":1824,"transactions":9,"vwap":1823},"2025-11-17",17.53,15371000,{"date":1826,"open":634,"high":945,"low":523,"close":1130,"change":190,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1130},"2025-11-14",-1.45,10177500,{"date":1830,"open":521,"high":1831,"low":575,"close":1832,"change":947,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-11-13",19.29,18.56,-2.01,14657400,{"date":1836,"open":1837,"high":1254,"low":1838,"close":552,"change":291,"percent_change":20,"volume":1839,"transactions":9,"vwap":552},"2025-11-12",18.86,18.84,14649500,{"date":1841,"open":533,"high":1740,"low":946,"close":920,"change":1516,"percent_change":381,"volume":1842,"transactions":9,"vwap":920},"2025-11-11",13950100,{"date":1844,"open":643,"high":1845,"low":928,"close":1846,"change":844,"percent_change":1296,"volume":1847,"transactions":9,"vwap":1846},"2025-11-10",19.69,19.040001,26280000,{"date":1849,"open":696,"high":531,"low":1850,"close":572,"change":1192,"percent_change":1851,"volume":1852,"transactions":9,"vwap":572},"2025-11-07",18.38,4.55,25574700,{"date":1854,"open":563,"high":521,"low":1136,"close":1219,"change":1264,"percent_change":948,"volume":1855,"transactions":9,"vwap":1219},"2025-11-06",23798300,{"date":1857,"open":1763,"high":552,"low":1858,"close":1859,"change":380,"percent_change":311,"volume":1860,"transactions":9,"vwap":1859},"2025-11-05",18.32,18.61,33394500,{"date":1862,"open":1346,"high":874,"low":1246,"close":1762,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1762},"2025-11-04",-3.39,-15.28,58592100,{"date":1867,"open":1868,"high":1669,"low":1869,"close":1375,"change":1574,"percent_change":940,"volume":1870,"transactions":9,"vwap":1375},"2025-11-03",22.34,21.93,27938600,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":122,"volume":1878,"transactions":9,"vwap":1876},"2025-10-31",22.13,22.49,22.07,22.42,0.2,16180800,{"date":1880,"open":825,"high":1881,"low":1882,"close":1168,"change":437,"percent_change":437,"volume":1883,"transactions":9,"vwap":1168},"2025-10-30",22.76,21.84,16756900,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1168,"change":391,"percent_change":1071,"volume":1889,"transactions":9,"vwap":1168},"2025-10-29",22.21,22.59,22.02,16564300,{"date":1891,"open":1492,"high":1373,"low":1892,"close":1893,"change":381,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-10-28",22.17,22.35,-4.93,22753500,{"date":1897,"open":1642,"high":1898,"low":1500,"close":1899,"change":152,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-10-27",23.86,23.51,0.17,17980100,{"date":1903,"open":1600,"high":1904,"low":1498,"close":1905,"change":1906,"percent_change":272,"volume":1907,"transactions":9,"vwap":1905},"2025-10-24",23.95,23.47,-0.01,14233800,{"date":1909,"open":1910,"high":1402,"low":1706,"close":1911,"change":731,"percent_change":1403,"volume":1912,"transactions":9,"vwap":1911},"2025-10-23",23.59,23.48,23340300,{"date":1914,"open":1915,"high":1692,"low":1424,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-10-22",23.83,23.63,-0.29,-1.21,19261900,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-10-21",23.33,24.030001,23.29,23.92,0.67,2.88,13591800,{"date":1930,"open":1694,"high":1922,"low":1473,"close":1468,"change":616,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1468},"2025-10-20",1.35,9114600,{"date":1934,"open":1507,"high":1448,"low":1671,"close":1935,"change":1143,"percent_change":971,"volume":1936,"transactions":9,"vwap":1935},"2025-10-17",22.94,10868900,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1492,"change":1163,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1492},"2025-10-16",23.68,23.77,22.72,-3.1,10737200,{"date":1945,"open":1946,"high":1947,"low":1911,"close":1424,"change":112,"percent_change":67,"volume":1948,"transactions":9,"vwap":1424},"2025-10-15",23.91,23.99,9843200,{"date":1950,"open":1951,"high":1947,"low":1669,"close":1952,"change":899,"percent_change":878,"volume":1953,"transactions":9,"vwap":1952},"2025-10-14",22.55,23.75,10541600,{"date":1955,"open":1476,"high":1468,"low":1956,"close":1706,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1706},"2025-10-13",22.79,0.59,2.63,9737500,{"date":1961,"open":1962,"high":1963,"low":1671,"close":1964,"change":1249,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-10-10",23.16,23.62,22.45,-3.61,13809600,{"date":1968,"open":1969,"high":1970,"low":1490,"close":1924,"change":1750,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1924},"2025-10-09",23.9,23.93,-1.65,10983000,{"date":1974,"open":1433,"high":1392,"low":1975,"close":1939,"change":1516,"percent_change":1386,"volume":1976,"transactions":9,"vwap":1939},"2025-10-08",23.54,10338900,{"date":1978,"open":1615,"high":1979,"low":1980,"close":1969,"change":939,"percent_change":524,"volume":1981,"transactions":9,"vwap":1969},"2025-10-07",24.21,23.37,10501400,{"date":1983,"open":1408,"high":1616,"low":1606,"close":1392,"change":1516,"percent_change":1353,"volume":1984,"transactions":9,"vwap":1392},"2025-10-06",11158400,{"date":1986,"open":1987,"high":1988,"low":1615,"close":1408,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1408},"2025-10-03",24.9,24.94,-0.25,-1.02,9798700,{"date":1993,"open":1994,"high":1995,"low":1624,"close":1996,"change":1063,"percent_change":617,"volume":1997,"transactions":9,"vwap":1996},"2025-10-02",24.3,24.68,24.57,10171500,{"date":1999,"open":2000,"high":1616,"low":2001,"close":1624,"change":331,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1624},"2025-10-01",24.28,24.11,-1.79,13227400,{"date":2005,"open":2006,"high":2007,"low":1381,"close":2008,"change":474,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-09-30",24.74,25.24,24.63,-0.48,12026700,{"date":2012,"open":2013,"high":2014,"low":1615,"close":2015,"change":1917,"percent_change":381,"volume":2016,"transactions":9,"vwap":2015},"2025-09-29",25.81,26.09,24.75,20722700,{"date":2018,"open":2019,"high":2020,"low":2021,"close":1391,"change":152,"percent_change":1626,"volume":2022,"transactions":9,"vwap":1391},"2025-09-26",25.08,25.34,24.8,13124700,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":1385,"percent_change":1367,"volume":2029,"transactions":9,"vwap":2028},"2025-09-25",24.99,25.29,24.72,25,9459200,{"date":2031,"open":2032,"high":2033,"low":2019,"close":2034,"change":1557,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-09-24",25.64,25.7,25.23,-1.33,6986600,{"date":2038,"open":2039,"high":2014,"low":2040,"close":2041,"change":2042,"percent_change":899,"volume":2043,"transactions":9,"vwap":2041},"2025-09-23",25.55,25.44,25.57,0.18,8429200,{"date":2045,"open":25,"high":2046,"low":2047,"close":2048,"change":1626,"percent_change":545,"volume":2049,"transactions":9,"vwap":2048},"2025-09-22",25.45,24.77,25.39,12022300,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2034,"change":380,"percent_change":172,"volume":2054,"transactions":9,"vwap":2034},"2025-09-19",25.52,24.87,14268800,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":723,"percent_change":291,"volume":2061,"transactions":9,"vwap":2060},"2025-09-18",25.51,25.83,25.030001,25.41,13962400,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":939,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-09-17",25.6,25.97,25.11,25.38,-0.78,16355400,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2074,"change":785,"percent_change":1971,"volume":2075,"transactions":9,"vwap":2074},"2025-09-16",25.98,25.059999,25.58,14591400,{"date":2077,"open":2078,"high":2078,"low":2079,"close":2080,"change":1220,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-09-15",26.73,25.71,26.01,-2.4,15266600,{"date":2084,"open":2085,"high":178,"low":2086,"close":2086,"change":1917,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-09-12",27.12,26.65,-1.08,14845200,{"date":2090,"open":2091,"high":2092,"low":2058,"close":2093,"change":1736,"percent_change":668,"volume":2094,"transactions":9,"vwap":2093},"2025-09-11",25.86,27.01,26.94,21974400,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":984,"percent_change":107,"volume":2101,"transactions":9,"vwap":2100},"2025-09-10",25.37,25.66,24.52,25.43,18502600,{"date":2103,"open":2104,"high":2064,"low":2105,"close":2097,"change":2106,"percent_change":202,"volume":2107,"transactions":9,"vwap":2097},"2025-09-09",24.6,24.36,0.84,40338900,{"date":2109,"open":2040,"high":2110,"low":2111,"close":1625,"change":1524,"percent_change":418,"volume":2112,"transactions":9,"vwap":1625},"2025-09-08",25.74,24.48,32898000,{"date":2114,"open":2079,"high":2115,"low":2116,"close":2098,"change":263,"percent_change":745,"volume":2117,"transactions":9,"vwap":2098},"2025-09-05",26.28,25.46,14682600,{"date":2119,"open":2120,"high":2121,"low":2034,"close":2122,"change":321,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-09-04",25.32,25.79,25.59,0.99,16213800,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2020,"change":852,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2020},"2025-09-03",24.76,25.63,24.64,2.51,16679500,{"date":2133,"open":1392,"high":2006,"low":1904,"close":2027,"change":474,"percent_change":2009,"volume":2134,"transactions":9,"vwap":2027},"2025-09-02",12961300,{"date":2136,"open":2137,"high":2052,"low":2138,"close":1442,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1442},"2025-08-29",25.35,24.69,-0.55,-2.17,11885200,{"date":2143,"open":2019,"high":2122,"low":2059,"close":2048,"change":96,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2048},"2025-08-28",2.05,13889700,{"date":2147,"open":2148,"high":1393,"low":1625,"close":2149,"change":291,"percent_change":46,"volume":2150,"transactions":9,"vwap":2149},"2025-08-27",24.58,24.88,9371400,{"date":2152,"open":2008,"high":1442,"low":2153,"close":2127,"change":291,"percent_change":53,"volume":2154,"transactions":9,"vwap":2127},"2025-08-26",24.29,12351500,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2129,"change":1050,"percent_change":1587,"volume":2160,"transactions":9,"vwap":2129},"2025-08-25",24.82,24.97,24.61,10449400,{"date":2162,"open":2163,"high":2164,"low":1498,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-08-22",23.53,25.18,25.049999,1.69,7.23,20636000,{"date":2170,"open":2171,"high":1610,"low":2172,"close":2173,"change":1665,"percent_change":242,"volume":2174,"transactions":9,"vwap":2173},"2025-08-21",23.46,23.13,23.36,13258900,{"date":2176,"open":2177,"high":1692,"low":2178,"close":2179,"change":1071,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-08-20",24.22,23.52,23.85,-2.37,14377800,{"date":2183,"open":2099,"high":2184,"low":1699,"close":2185,"change":731,"percent_change":738,"volume":2186,"transactions":9,"vwap":2185},"2025-08-19",24.65,24.43,12209100,{"date":2188,"open":2177,"high":2189,"low":1410,"close":2148,"change":2190,"percent_change":606,"volume":2191,"transactions":9,"vwap":2148},"2025-08-18",24.92,0.28,12343200,{"date":2193,"open":1449,"high":2194,"low":1482,"close":1994,"change":1814,"percent_change":1989,"volume":2195,"transactions":9,"vwap":1994},"2025-08-15",24.56,9341100,{"date":2197,"open":1994,"high":2198,"low":1947,"close":2105,"change":868,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2105},"2025-08-14",24.45,-1.62,10984300,{"date":2202,"open":1425,"high":2149,"low":2000,"close":2127,"change":1745,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2127},"2025-08-13",2.15,12511700,{"date":2206,"open":1410,"high":2198,"low":1946,"close":1641,"change":96,"percent_change":2203,"volume":2207,"transactions":9,"vwap":1641},"2025-08-12",14475500,{"date":2209,"open":1970,"high":2210,"low":1424,"close":1617,"change":190,"percent_change":1524,"volume":2211,"transactions":9,"vwap":1617},"2025-08-11",24.12,11320900,{"date":2213,"open":2214,"high":2008,"low":2215,"close":1433,"change":657,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1433},"2025-08-08",24.62,23.98,-1.92,12286700,{"date":2219,"open":2066,"high":2220,"low":2000,"close":1616,"change":1557,"percent_change":2221,"volume":2222,"transactions":9,"vwap":1616},"2025-08-07",25.48,-1.37,15433200,{"date":2224,"open":2225,"high":2226,"low":2008,"close":1623,"change":636,"percent_change":732,"volume":2227,"transactions":9,"vwap":1623},"2025-08-06",25.15,25.17,10431100,{"date":2229,"open":2020,"high":2137,"low":1625,"close":2028,"change":1557,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2028},"2025-08-05",-1.34,11242800,{"date":2233,"open":2006,"high":2097,"low":1995,"close":2020,"change":2106,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2020},"2025-08-04",3.43,16998200,{"date":2237,"open":2025,"high":2019,"low":1530,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-08-01",24.5,-1.06,-4.15,21122000,{"date":2243,"open":2244,"high":2245,"low":2226,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-07-31",26.12,27.1,25.56,2.16,9.23,40679300,{"date":2251,"open":2163,"high":2252,"low":2253,"close":1498,"change":1906,"percent_change":272,"volume":2254,"transactions":9,"vwap":1498},"2025-07-30",23.79,23.15,15354900,{"date":2256,"open":1682,"high":2257,"low":2172,"close":2258,"change":657,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-07-29",23.87,23.41,-1.97,16225800,{"date":2262,"open":1521,"high":2263,"low":1916,"close":2264,"change":984,"percent_change":321,"volume":2265,"transactions":9,"vwap":2264},"2025-07-28",24.33,23.88,13968700,{"date":2267,"open":1916,"high":1898,"low":1500,"close":1441,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1441},"2025-07-25",0.32,1.36,9160300,{"date":2272,"open":2001,"high":2273,"low":1911,"close":1610,"change":1419,"percent_change":1420,"volume":2274,"transactions":9,"vwap":1610},"2025-07-24",24.26,12064100,{"date":2276,"open":2277,"high":2278,"low":2257,"close":1408,"change":993,"percent_change":2279,"volume":2280,"transactions":9,"vwap":1408},"2025-07-23",23.89,24.44,3.05,14824500,{"date":2282,"open":1484,"high":1466,"low":2283,"close":1634,"change":1120,"percent_change":1819,"volume":2284,"transactions":9,"vwap":1634},"2025-07-22",22.86,17029500,{"date":2286,"open":1532,"high":2287,"low":1688,"close":1681,"change":868,"percent_change":2288,"volume":2289,"transactions":9,"vwap":1681},"2025-07-21",23.76,-1.7,11727500,{"date":2291,"open":1441,"high":2257,"low":1424,"close":1910,"change":1906,"percent_change":272,"volume":2292,"transactions":9,"vwap":1910},"2025-07-18",8903800,{"date":2294,"open":1688,"high":2295,"low":1417,"close":1634,"change":159,"percent_change":2296,"volume":2297,"transactions":9,"vwap":1634},"2025-07-17",23.71,2.39,12123400,{"date":2299,"open":1592,"high":1635,"low":2300,"close":2301,"change":616,"percent_change":2269,"volume":2302,"transactions":9,"vwap":2301},"2025-07-16",22.82,23.049999,17115200,{"date":2304,"open":1407,"high":1407,"low":1539,"close":1483,"change":1090,"percent_change":2305,"volume":2306,"transactions":9,"vwap":1483},"2025-07-15",-2.28,14698300,{"date":2308,"open":1475,"high":1500,"low":1874,"close":1686,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":1686},"2025-07-14",0.65,2.87,13471100,{"date":2313,"open":1372,"high":1473,"low":1649,"close":1491,"change":1090,"percent_change":1279,"volume":2314,"transactions":9,"vwap":1491},"2025-07-11",10950800,{"date":2316,"open":2317,"high":2318,"low":1663,"close":2253,"change":667,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2253},"2025-07-10",22.3,23.24,5.42,19817500,{"date":2322,"open":1456,"high":1676,"low":815,"close":1531,"change":2268,"percent_change":2323,"volume":2324,"transactions":9,"vwap":1531},"2025-07-09",1.48,10690700,{"date":2326,"open":1882,"high":2327,"low":832,"close":1499,"change":892,"percent_change":2328,"volume":2329,"transactions":9,"vwap":1499},"2025-07-08",21.9,0.89,15248300,{"date":2331,"open":2332,"high":2333,"low":666,"close":2334,"change":1090,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-07-07",21.8,22.23,21.45,-2.41,14561900,{"date":2338,"open":1718,"high":2339,"low":1459,"close":1456,"change":877,"percent_change":1273,"volume":2340,"transactions":9,"vwap":1456},"2025-07-03",22.09,10913000,{"date":2342,"open":1170,"high":1719,"low":1170,"close":2343,"change":971,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-07-02",21.37,1.86,18909700,{"date":2347,"open":592,"high":2348,"low":2349,"close":843,"change":1802,"percent_change":2350,"volume":2351,"transactions":9,"vwap":843},"2025-07-01",21.16,20.08,3.45,19604400,{"date":2353,"open":2354,"high":876,"low":1156,"close":1162,"change":757,"percent_change":201,"volume":2355,"transactions":9,"vwap":1162},"2025-06-30",20.19,14436500,{"date":2357,"open":944,"high":743,"low":594,"close":612,"change":993,"percent_change":2358,"volume":2359,"transactions":9,"vwap":612},"2025-06-27",3.7,17346800,{"date":2361,"open":633,"high":750,"low":1846,"close":531,"change":1020,"percent_change":1121,"volume":2362,"transactions":9,"vwap":531},"2025-06-26",14388000,{"date":2364,"open":714,"high":750,"low":2365,"close":2366,"change":947,"percent_change":869,"volume":2367,"transactions":9,"vwap":2366},"2025-06-25",18.88,19.02,12966800,{"date":2369,"open":2370,"high":2371,"low":792,"close":704,"change":1007,"percent_change":21,"volume":2372,"transactions":9,"vwap":704},"2025-06-24",19.3,19.99,28488400,{"date":2374,"open":696,"high":561,"low":2375,"close":783,"change":1041,"percent_change":2376,"volume":2377,"transactions":9,"vwap":783},"2025-06-23",17.42,-1.38,31785100,{"date":2379,"open":1859,"high":543,"low":2380,"close":1837,"change":127,"percent_change":2381,"volume":2382,"transactions":9,"vwap":1837},"2025-06-20",18.54,2.56,14736000,{"date":2384,"open":2385,"high":945,"low":2386,"close":2387,"change":835,"percent_change":1214,"volume":2388,"transactions":9,"vwap":2387},"2025-06-18",17.83,17.82,18.39,13195300,{"date":2390,"open":1858,"high":1246,"low":2391,"close":970,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":970},"2025-06-17",18.049999,-0.42,-2.26,12367800,{"date":2396,"open":775,"high":783,"low":775,"close":575,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":575},"2025-06-16",0.77,4.33,13101600,{"date":2401,"open":1125,"high":998,"low":513,"close":510,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":510},"2025-06-13",-0.94,-5.02,17278000,{"date":2406,"open":946,"high":1235,"low":2407,"close":645,"change":777,"percent_change":360,"volume":2408,"transactions":9,"vwap":645},"2025-06-12",18.52,10845200,{"date":2410,"open":1255,"high":1311,"low":685,"close":573,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":573},"2025-06-11",-0.66,-3.34,15549400,{"date":2415,"open":800,"high":1263,"low":952,"close":2416,"change":565,"percent_change":2397,"volume":2417,"transactions":9,"vwap":2416},"2025-06-10",19.74,12526500,{"date":2419,"open":1301,"high":602,"low":952,"close":2420,"change":723,"percent_change":565,"volume":2421,"transactions":9,"vwap":2420},"2025-06-09",19.59,15397600,{"date":2423,"open":583,"high":721,"low":2424,"close":944,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":944},"2025-06-06",19.28,0.21,1.09,14742800,{"date":2429,"open":783,"high":614,"low":2430,"close":676,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":676},"2025-06-05",18.48,0.95,5.16,28055800,{"date":2435,"open":1786,"high":936,"low":1114,"close":1768,"change":291,"percent_change":678,"volume":2436,"transactions":9,"vwap":1768},"2025-06-04",16505800,{"date":2438,"open":2439,"high":1787,"low":2440,"close":992,"change":877,"percent_change":2350,"volume":2441,"transactions":9,"vwap":992},"2025-06-03",17.68,17.6,11680300,{"date":2443,"open":1808,"high":921,"low":1108,"close":453,"change":401,"percent_change":963,"volume":2444,"transactions":9,"vwap":453},"2025-06-02",9819700,{"date":2446,"open":1808,"high":997,"low":2375,"close":1248,"change":2447,"percent_change":2190,"volume":2448,"transactions":9,"vwap":1248},"2025-05-30",0.05,10748700,{"date":2450,"open":1248,"high":911,"low":2451,"close":2440,"change":984,"percent_change":81,"volume":2452,"transactions":9,"vwap":2440},"2025-05-29",17.43,9195900,{"date":2454,"open":967,"high":522,"low":1106,"close":2455,"change":2139,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-05-28",17.54,-3.04,10977500,{"date":2459,"open":1125,"high":634,"low":2460,"close":2461,"change":2397,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-05-27",17.71,18.09,4.45,16507400,{"date":2465,"open":1101,"high":452,"low":2466,"close":2467,"change":474,"percent_change":1291,"volume":2468,"transactions":9,"vwap":2467},"2025-05-23",16.87,17.32,7429700,{"date":2470,"open":483,"high":2440,"low":2471,"close":2472,"change":89,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-05-22",17.049999,17.44,1.28,11880200,{"date":2476,"open":501,"high":501,"low":2477,"close":473,"change":222,"percent_change":2478,"volume":2479,"transactions":9,"vwap":473},"2025-05-21",17.12,-5.23,15027700,{"date":2481,"open":1774,"high":575,"low":977,"close":1135,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":1135},"2025-05-20",-0.74,-3.91,14922400,{"date":2486,"open":697,"high":543,"low":1850,"close":2487,"change":777,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-05-19",18.91,-1.87,13147800,{"date":2491,"open":937,"high":594,"low":573,"close":2492,"change":2042,"percent_change":893,"volume":2493,"transactions":9,"vwap":2492},"2025-05-16",19.27,10445600,{"date":2495,"open":633,"high":594,"low":1837,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-05-15",19.09,-0.35,-1.8,11175400,{"date":2501,"open":929,"high":2502,"low":706,"close":2503,"change":757,"percent_change":1745,"volume":2504,"transactions":9,"vwap":2503},"2025-05-14",19.68,19.44,15556800,{"date":2506,"open":937,"high":1151,"low":573,"close":929,"change":892,"percent_change":2123,"volume":2507,"transactions":9,"vwap":929},"2025-05-13",21521200,{"date":2509,"open":1763,"high":704,"low":2510,"close":1755,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":1755},"2025-05-12",18.67,1.45,8.19,22948800,{"date":2515,"open":2516,"high":2517,"low":481,"close":913,"change":380,"percent_change":637,"volume":2518,"transactions":9,"vwap":913},"2025-05-09",17.81,17.96,9773000,{"date":2520,"open":1094,"high":2461,"low":461,"close":975,"change":1428,"percent_change":1342,"volume":2521,"transactions":9,"vwap":975},"2025-05-08",13639100,{"date":2523,"open":2524,"high":2440,"low":2525,"close":2526,"change":152,"percent_change":464,"volume":2527,"transactions":9,"vwap":2526},"2025-05-07",17.33,17.14,17.31,9633900,{"date":2529,"open":443,"high":461,"low":2530,"close":2531,"change":342,"percent_change":1071,"volume":2532,"transactions":9,"vwap":2531},"2025-05-06",16.78,17.27,10670400,{"date":2534,"open":1076,"high":969,"low":2535,"close":2536,"change":437,"percent_change":437,"volume":2537,"transactions":9,"vwap":2536},"2025-05-05",16.9,17.37,17882600,{"date":2539,"open":1012,"high":1247,"low":2540,"close":2536,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2536},"2025-05-02",16.68,1.11,6.83,25980900,{"date":2545,"open":2546,"high":424,"low":2547,"close":1013,"change":464,"percent_change":1214,"volume":2548,"transactions":9,"vwap":1013},"2025-05-01",16.23,16.049999,19853000,{"date":2550,"open":2551,"high":2552,"low":399,"close":1026,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":1026},"2025-04-30",15.64,16.08,-1.35,-7.77,33034000,{"date":2557,"open":969,"high":2558,"low":2559,"close":2560,"change":1814,"percent_change":1557,"volume":2561,"transactions":9,"vwap":2560},"2025-04-29",17.76,16.93,17.38,17782400,{"date":2563,"open":2564,"high":977,"low":2565,"close":2472,"change":2425,"percent_change":1643,"volume":2566,"transactions":9,"vwap":2472},"2025-04-28",17.48,17.23,12812700,{"date":2568,"open":1006,"high":463,"low":2569,"close":2565,"change":2570,"percent_change":127,"volume":2571,"transactions":9,"vwap":2565},"2025-04-25",16.95,0.08,10184800,{"date":182,"open":2573,"high":2565,"low":2574,"close":2575,"change":985,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2575},16.82,16.66,17.15,1.96,15301200]