[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KARO":3,"homepage-market-summary":32,"stock-historical-KARO":174},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"KARO","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Karooooo Ltd. Ordinary Shares","Nasdaq",null,"Common Stock","Karooooo Ltd is a provider of an operational intelligence platform. Through its cloud platform, the company enables fleet and asset management, fuel management, workforce management, logistics, safety, including AI-assisted video safety, compliance, risk, and environmental impact management. Its segments are: Cartrack, which generates the majority of revenue, provides an operational intelligence platform that maximizes the value of transportation, operations, and workflow data through insightful real-time data analytics to connected vehicles and equipment, and Karooooo Logistics provides a software application enabling the management of last-mile B2B delivery and general operational logistics (Delivery-as-a-Service or DaaS). It generates the majority of its revenue from South Africa.","7,395",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},2.459,1.5,"Annual",{"close":19,"open":20,"high":21,"low":20,"prev_close":20,"change":22,"percent_change":23,"volume":24,"transactions":25,"vwap":26,"high_52w":27,"low_52w":28,"avg_volume_52w":29,"range_52w_percent":30,"record_count":31},61,60,61.56,1,1.67,67392.538685,2757,60.912,68.8,41.25,72912.02392153387,71.7,1384,{"status":33,"indices":34,"watchlist":77,"sectors":99,"benchmarks":154},"success",[35,43,50,57,64,70],{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":41,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":41,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":41,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":41,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":40,"is_up":41,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":41,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":41,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":13,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":41,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":41},"Technology","XLK",0.56,200.93,{"name":106,"etf":107,"change":108,"price":109,"is_up":41},"Financials","XLF",0.73,53.88,{"name":111,"etf":112,"change":113,"price":114,"is_up":41},"Healthcare","XLV",0.72,167.37,{"name":116,"etf":117,"change":118,"price":119,"is_up":41},"Consumer Cycl","XLY",0.35,110.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":41},"Consumer Staples","XLP",0.63,81.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":41},"Energy","XLE",0.99,63.44,{"name":131,"etf":132,"change":133,"price":134,"is_up":41},"Industrials","XLI",0.09,170.1,{"name":136,"etf":137,"change":138,"price":139,"is_up":41},"Materials","XLB",1.31,49.5,{"name":141,"etf":142,"change":143,"price":144,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":146,"etf":147,"change":118,"price":148,"is_up":41},"Utilities","XLU",39.97,{"name":150,"etf":151,"change":152,"price":153,"is_up":41},"Comm Services","XLC",1.17,111.61,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":41},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":161,"name":162,"price":163,"change":164,"is_up":41},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":166,"name":167,"price":168,"change":169,"is_up":41},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":171,"name":172,"price":173,"change":40,"is_up":41},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":175,"page":22,"page_size":176,"total_pages":22,"summary":177,"data":183},365,1000,{"period_high":27,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":19,"start_date":182,"end_date":5},40.9,68506,25004518.004305,46.56,"2025-04-23",[184,185,195,206,215,225,235,246,257,268,278,289,298,308,318,329,340,351,362,372,383,392,402,411,421,432,442,452,461,472,483,493,504,513,524,535,545,555,566,576,586,596,604,615,625,634,645,655,666,675,685,695,702,712,721,732,740,749,756,765,773,781,788,796,805,813,822,830,839,848,857,866,874,881,888,897,904,913,920,928,936,943,950,958,967,975,982,989,997,1006,1012,1020,1029,1037,1045,1052,1059,1066,1073,1081,1089,1096,1104,1113,1118,1124,1131,1137,1145,1153,1160,1168,1176,1180,1186,1194,1202,1210,1219,1227,1235,1242,1249,1256,1264,1270,1277,1285,1291,1298,1304,1310,1318,1324,1331,1339,1347,1355,1362,1369,1375,1382,1389,1396,1403,1406,1410,1417,1425,1432,1439,1445,1452,1459,1466,1472,1479,1487,1494,1501,1507,1511,1518,1527,1535,1540,1545,1550,1557,1564,1571,1577,1583,1589,1594,1601,1608,1615,1623,1629,1634,1640,1647,1655,1663,1669,1677,1683,1690,1696,1703,1709,1714,1718,1724,1731,1735,1741,1744,1749,1753,1758,1763,1768,1774,1780,1786,1790,1795,1802,1806,1815,1820,1827,1832,1839,1844,1851,1858,1866,1874,1881,1887,1891,1896,1903,1909,1917,1922,1929,1936,1942,1948,1953,1956,1963,1969,1974,1978,1984,1992,1999,2005,2013,2019,2028,2035,2043,2051,2058,2066,2074,2082,2089,2096,2102,2110,2116,2122,2129,2137,2143,2149,2156,2163,2169,2173,2180,2188,2196,2201,2209,2215,2221,2229,2237,2245,2251,2259,2265,2272,2280,2283,2288,2294,2299,2304,2308,2314,2321,2325,2329,2334,2340,2345,2349,2355,2362,2367,2373,2378,2381,2387,2393,2398,2404,2410,2415,2421,2426,2431,2436,2440,2446,2452,2459,2464,2468,2474,2478,2483,2487,2491,2494,2499,2503,2506,2511,2516,2522,2529,2534,2541,2547,2553,2557,2563,2571,2577,2583,2588,2593,2600,2606,2612,2617,2623,2629,2635,2641,2646,2651,2657,2661,2665,2669,2677,2683,2689,2697,2703,2710,2716,2722,2731],{"date":5,"open":20,"high":21,"low":20,"close":19,"change":22,"percent_change":23,"volume":24,"transactions":25,"vwap":26},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",60.9,61.0575,59.52,-0.76,-1.25,63276.190607,2612,60.2446,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",60.73,61.57,59.75,60.76,0.76,1.27,58628.825129,3163,60.7146,{"date":207,"open":187,"high":208,"low":209,"close":20,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",61.78,59.54,-0.83,-1.36,98209.428954,3057,60.4189,{"date":216,"open":217,"high":218,"low":219,"close":217,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",60.83,61.08,59.21,-0.01,-0.02,89292.420348,2553,60.1442,{"date":226,"open":227,"high":228,"low":189,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",60.63,61.885,60.84,-0.79,-1.28,86218.244496,3491,60.8761,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",62.16,62.285,61.02,61.63,-0.38,-0.61,52747.029464,2339,61.6367,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",64.38,65.315,60.5,62.01,-2.2,-3.43,144632.721815,5221,62.3194,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",63.8,66.71,62.52,64.21,0.62,0.97,179926.214921,6281,63.7389,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",66.16,63.1472,63.59,-1.84,-2.81,119422.765644,4306,64.263,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",66.67,66.8,64.9,65.43,-1.24,-1.86,80495.122077,2959,65.7444,{"date":290,"open":291,"high":291,"low":292,"close":280,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",68.3,66.1,-2.04,-2.97,89504.010773,2648,66.7241,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":152,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",67.62,68.7599,66.89,68.71,1.73,35091.967853,2611,68.3097,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":48,"volume":315,"transactions":316,"vwap":317},"2026-09-16",66.34,68.0399,66.11,67.54,0.58,43111.528392,2085,67.2024,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",66.36,68.005,66.035,66.96,-0.27,-0.4,55303.073546,2881,67.0666,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",64.96,67.75,64.82,67.23,2.45,3.78,61671.787219,3442,66.4843,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",64.13,64.8,63.325,64.78,0.925,1.45,39731.925597,2121,64.2079,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",63.73,64.31,63.04,63.855,0.035,0.05,43992.088594,2149,63.8423,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",65,63.03,63.82,-1.35,-2.07,76514.085123,3075,63.8572,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",64.73,65.21,64,65.17,-0.31,-0.47,64182.97106,2908,64.5425,{"date":384,"open":385,"high":385,"low":386,"close":387,"change":143,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",65.79,64.36,65.48,-0.52,35095.893251,1976,65.2149,{"date":393,"open":394,"high":395,"low":394,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",65.42,66.365,65.82,1.18,1.83,27459.059354,2050,65.9027,{"date":403,"open":364,"high":364,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",63.47,64.64,-0.36,-0.55,46623.789925,1968,64.0337,{"date":412,"open":413,"high":414,"low":415,"close":364,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",66.41,66.875,64.86,-1.51,-2.27,56899.06487,2418,65.4668,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",67.19,67.4,66.15,66.51,-0.69,-1.03,31703.375835,1839,66.7018,{"date":433,"open":434,"high":27,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",67.49,66.66,67.2,0.11,0.16,73090.684628,3539,67.2433,{"date":443,"open":444,"high":445,"low":444,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",64.63,67.6457,67.09,2.81,4.37,100446.986854,3769,66.9156,{"date":453,"open":454,"high":455,"low":456,"close":455,"change":118,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",63.6,64.28,63.36,0.55,37447.296981,1947,64.0407,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",63.86,64.39,63.5,63.93,-0.345,-0.54,44598.989131,2537,63.7973,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",64.1,64.935,63.005,64.275,0.315,0.49,54413.254486,3135,64.3446,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":304,"volume":490,"transactions":491,"vwap":492},"2026-08-21",63.53,64.225,62.715,63.96,1.09,59702.84044,2705,63.5768,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",61.39,63,60.575,62.87,1.48,2.41,85288.4925,2751,62.4393,{"date":505,"open":506,"high":454,"low":507,"close":495,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-19",62.73,61.25,-1.39,-2.21,58732.177458,2060,62.0422,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",62.51,63.17,62.265,62.78,0.57,0.92,47267.201686,2365,62.8149,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",61.85,63.345,60.11,62.21,-0.07,-0.11,81913.066645,2740,62.1064,{"date":536,"open":537,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-14",63.88,61.8928,62.28,-1.61,-2.52,61635.577219,2856,62.474,{"date":546,"open":496,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",64.19,62.15,63.89,1.095,1.74,72691.963476,2615,63.2661,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",62.42,64.1569,61.7005,62.795,0.195,0.31,90984.638988,3635,62.63,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":306,"vwap":575},"2026-08-11",62.72,63.225,62,62.6,-0.63,-1,71526.925968,62.6138,{"date":577,"open":578,"high":248,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-10",63.99,62.37,63.23,-1.58,-2.44,152111.357105,4554,63.2,{"date":587,"open":588,"high":589,"low":588,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",63.65,64.95,64.81,1.16,1.82,65882.989877,2773,64.5412,{"date":597,"open":598,"high":599,"low":240,"close":588,"change":600,"percent_change":253,"volume":601,"transactions":602,"vwap":603},"2026-08-06",63.05,63.74,-2.26,124725.800573,3948,63.2247,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-05",65.51,67.14,64.3401,65.91,1.22,1.89,239048.606764,5390,66.3205,{"date":616,"open":617,"high":618,"low":617,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-04",63.3,65.81,64.69,0.14,0.22,144366.412755,5987,64.6391,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":478,"percent_change":479,"volume":631,"transactions":632,"vwap":633},"2026-08-03",64.6,65.4,62.56,64.55,121997.618167,4502,64.5563,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-31",64.03,66.23,63.665,64.235,0.205,0.32,140602.985208,4921,64.7415,{"date":646,"open":647,"high":648,"low":649,"close":636,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-30",63.71,64.425,62.71,-0.43,-0.67,110737.799114,4487,63.5226,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",63.43,65.9684,62.5,64.46,0.5,0.78,173175.448543,5305,64.5024,{"date":667,"open":272,"high":668,"low":669,"close":488,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-28",65.26,63.29,0.47,0.74,127596.993436,5258,64.2453,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-27",64.29,62.925,63.49,0.15,0.24,145471.937937,4948,63.5169,{"date":686,"open":687,"high":688,"low":20,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-24",61.75,63.62,63.34,2.15,3.51,88521.061909,3328,62.6882,{"date":696,"open":579,"high":579,"low":20,"close":697,"change":231,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-23",61.19,-2.05,149571.302651,5387,61.208,{"date":703,"open":657,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-22",63.485,61.9,62.47,-1.65,-2.57,135514.721256,4358,62.4779,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":118,"percent_change":457,"volume":718,"transactions":719,"vwap":720},"2026-07-21",63.41,64.1899,62.195,64.12,150383.930204,4247,63.6693,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-20",62.69,64.88,62.59,63.77,1.08,1.72,139342.818814,4822,63.724,{"date":733,"open":734,"high":735,"low":736,"close":723,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":723},"2026-07-17",63.61,65.099998,60.94,-2.47,-3.79,197400,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-16",58.58,66.19,56.35,65.16,6.58,11.23,298100,{"date":750,"open":751,"high":752,"low":753,"close":742,"change":754,"percent_change":152,"volume":755,"transactions":9,"vwap":742},"2026-07-15",58.0099983,58.99,55.79,0.68,311100,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-14",56.99,58.49,56.8,57.9,0.71,1.24,143500,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":468,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-13",57.75,58,55.75,57.19,-0.94,200100,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":406,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-10",58.099998,58.995,57.092999,57.73,-0.62,89800,{"date":782,"open":783,"high":775,"low":784,"close":785,"change":786,"percent_change":263,"volume":787,"transactions":9,"vwap":785},"2026-07-09",57.61,56.688,58.09,0.36,87000,{"date":789,"open":790,"high":791,"low":792,"close":778,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":778},"2026-07-08",56.83,57.8,55.23,0.01,0.02,90000,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-07",56.28,58.28,55.945,57.72,1.4,2.49,129600,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":335,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-07-06",53.9,56.765,53.8,56.32,4.55,156400,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-02",50.84,54.27,50.72,53.87,3.27,6.46,108700,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":763,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-07-01",49.61,52.36,49.235,50.6,2.51,167500,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-30",48.77,49.548,48.445,49.36,0.46,0.94,58500,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-29",50.13,51,48.46,48.9,-1.06,-2.12,148800,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-26",49,50.53,48.078999,49.96,0.89,1.81,105700,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-25",47.92,49.43,47.51,49.07,1.12,2.34,79100,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":620,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-24",47.67,48.74,47.525,47.95,0.29,43500,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":220,"percent_change":221,"volume":880,"transactions":9,"vwap":879},"2026-06-23",47.58,48.39,47.4,47.81,37400,{"date":882,"open":883,"high":884,"low":883,"close":885,"change":661,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-22",46.82,48.194,47.82,1.06,114200,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-18",47.17,47.71,45.63,47.32,0.98,2.11,130000,{"date":898,"open":890,"high":877,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-17",46.0099983,46.34,-0.82,-1.74,132000,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-16",49.11,49.41,46.895,47.16,-1.92,-3.91,96700,{"date":914,"open":915,"high":916,"low":917,"close":916,"change":855,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-15",47.9,49.080002,47.836,3.83,77300,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":304,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-12",45.48,47.75,45,47.27,3.8,127000,{"date":929,"open":930,"high":883,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-11",45.62,44.049999,45.54,-0.08,-0.18,59700,{"date":937,"open":938,"high":939,"low":940,"close":930,"change":901,"percent_change":941,"volume":942,"transactions":9,"vwap":930},"2026-06-10",45.99,47.105,45.58,-1.77,43900,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":437,"percent_change":681,"volume":949,"transactions":9,"vwap":948},"2026-06-09",46.57,47.343,45.295,46.44,78900,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":230,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-06-08",47.029999,48.485,46.26,46.33,-1.68,56500,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-05",47.83,47.96,46.060001,47.12,-0.84,-1.75,57100,{"date":968,"open":969,"high":970,"low":971,"close":961,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":961},"2026-06-04",47.72,48.57,47.19,0.85,1.8,42500,{"date":976,"open":139,"high":139,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-03",46.68,47.11,-2.51,-5.06,89600,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":190,"percent_change":416,"volume":988,"transactions":9,"vwap":987},"2026-06-02",50.25,50.3,47.52,49.62,93200,{"date":990,"open":891,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-01",51.62,47.59,50.38,2.68,5.62,313300,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-29",47.61,48.040001,46.995,47.7,0.06,0.13,191900,{"date":1007,"open":986,"high":1008,"low":1009,"close":1010,"change":680,"percent_change":641,"volume":1011,"transactions":9,"vwap":1010},"2026-05-28",48.29,46.535,47.64,101700,{"date":1013,"open":879,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-27",48,46.755,47.49,-0.42,-0.88,58200,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-26",47.62,47.954,45.94,47.91,0.33,0.69,51100,{"date":1030,"open":1031,"high":1032,"low":1033,"close":876,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":876},"2026-05-22",46.59,47.87,46.53,1.07,2.3,29400,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":388,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-21",46.4,46.66,45.38,46.51,-1.11,50100,{"date":1046,"open":1047,"high":1048,"low":1049,"close":952,"change":519,"percent_change":1050,"volume":1051,"transactions":9,"vwap":952},"2026-05-20",46.695,47.060001,45.52,1.23,41700,{"date":1053,"open":952,"high":1054,"low":1055,"close":1056,"change":324,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-19",48.09,46.245,46.46,-0.58,49300,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1027,"percent_change":16,"volume":1065,"transactions":9,"vwap":1064},"2026-05-18",46.049999,47.66,45.5,46.73,67400,{"date":1067,"open":1068,"high":1069,"low":931,"close":1070,"change":347,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-15",44.080002,47.33,46.040001,3.25,177900,{"date":1074,"open":1075,"high":1014,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-14",47.47,42.395,44.59,-2.88,-6.07,230800,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1075,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1075},"2026-05-13",49.049999,50.57,47,-0.96,-1.98,116700,{"date":1090,"open":1091,"high":1092,"low":1014,"close":1093,"change":1094,"percent_change":650,"volume":1095,"transactions":9,"vwap":1093},"2026-05-12",48.64,50.11,48.43,-0.21,88600,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1091,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1091},"2026-05-11",50,52,48.13,-1.56,-3.11,117100,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-08",51.3,51.31,49.76,50.2,-1.1,-2.14,246800,{"date":1114,"open":1098,"high":1115,"low":1116,"close":1106,"change":802,"percent_change":447,"volume":1117,"transactions":9,"vwap":1106},"2026-05-07",52.07,49.75,96900,{"date":1119,"open":984,"high":1120,"low":1121,"close":1122,"change":1017,"percent_change":210,"volume":1123,"transactions":9,"vwap":1122},"2026-05-06",50.5,49.24,49.9,81500,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":241,"volume":1130,"transactions":9,"vwap":1128},"2026-05-05",50.75,49.615,50.32,-0.19,134900,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1135,"change":437,"percent_change":621,"volume":1136,"transactions":9,"vwap":1135},"2026-05-04",51.42,49.69,50.51,165900,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-01",49.28,51.57,50.4,1.445,2.95,234700,{"date":1146,"open":853,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-30",50.187,48.36,48.955,-0.665,-1.34,61600,{"date":1154,"open":1155,"high":1156,"low":139,"close":987,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":987},"2026-04-29",49.67,50.155,-0.37,-0.74,31400,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":680,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-28",49.71,50.62,49.53,49.99,0.3,53700,{"date":1169,"open":1098,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-27",50.98,49.51,49.84,-0.16,-0.32,94600,{"date":1177,"open":1122,"high":1120,"low":1178,"close":1098,"change":358,"percent_change":1179,"volume":966,"transactions":9,"vwap":1098},"2026-04-24",49.13,0.1,{"date":1181,"open":1182,"high":1098,"low":832,"close":1183,"change":1184,"percent_change":143,"volume":1185,"transactions":9,"vwap":1183},"2026-04-23",49.87,49.95,-0.17,35800,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":263,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-22",50.049999,53.283,49.49,50.12,1.25,49700,{"date":1195,"open":1196,"high":1197,"low":1198,"close":139,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":139},"2026-04-21",51.83,53.0099983,49.2,-2.49,-4.79,134400,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":211,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-20",53.080002,53.25,49.31,51.99,-2.55,152000,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-17",51.89,54.76,51.5,53.35,3.07,6.11,151800,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":902,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-16",51.47,52.54,49.57,50.28,-3.34,120000,{"date":1228,"open":1229,"high":1230,"low":842,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-15",51.13,52.48,52.02,1.03,2.02,76200,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":438,"percent_change":562,"volume":1241,"transactions":9,"vwap":1240},"2026-04-14",51.46,51.87,50.44,50.99,36500,{"date":1243,"open":1244,"high":1099,"low":1245,"close":1246,"change":1247,"percent_change":438,"volume":1248,"transactions":9,"vwap":1246},"2026-04-13",50.33,50.26,50.83,0.08,26700,{"date":1250,"open":1251,"high":1207,"low":1252,"close":1126,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1126},"2026-04-10",51.18,50.43,-0.15,-0.29,29700,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":479,"volume":1263,"transactions":9,"vwap":1261},"2026-04-09",50.85,51.6,49.94,50.9,0.25,31000,{"date":1265,"open":1266,"high":1267,"low":1098,"close":1268,"change":763,"percent_change":828,"volume":1269,"transactions":9,"vwap":1268},"2026-04-08",51.0099983,52.16,50.65,34300,{"date":1271,"open":1198,"high":1272,"low":1273,"close":907,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":907},"2026-04-07",50.994,48.505,-0.23,-0.46,70900,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":933,"volume":1284,"transactions":9,"vwap":1282},"2026-04-06",50.16,50.49,48.4,49.64,-0.04,39900,{"date":1286,"open":1287,"high":827,"low":1048,"close":1288,"change":1289,"percent_change":252,"volume":1290,"transactions":9,"vwap":1288},"2026-04-02",50.52,49.68,-1.12,60000,{"date":1292,"open":1280,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1241,"transactions":9,"vwap":1295},"2026-04-01",52.19,49.52,50.8,0.96,1.93,{"date":1299,"open":1300,"high":1172,"low":878,"close":1172,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1172},"2026-03-31",48.14,2.47,5.21,21500,{"date":1305,"open":1014,"high":1306,"low":1307,"close":1308,"change":1173,"percent_change":143,"volume":1309,"transactions":9,"vwap":1308},"2026-03-30",49.989,47.13,47.37,25500,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":388,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-27",47.77,49.266,46.6,47.53,-1.08,33800,{"date":1319,"open":1320,"high":1239,"low":1321,"close":1321,"change":1322,"percent_change":1323,"volume":1051,"transactions":9,"vwap":1321},"2026-03-26",48.62,48.049999,-0.7,-1.44,{"date":1325,"open":1326,"high":1165,"low":1327,"close":1328,"change":994,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-25",46.7,46.495,48.75,5.82,34900,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1094,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-24",46.28,47.171,45.24,46.07,-0.45,19100,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1333,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1333},"2026-03-23",46.02,47.5,45.45,0.59,1.29,18500,{"date":1348,"open":1349,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-20",46.92,45.080002,45.69,-1.17,-2.5,57700,{"date":1356,"open":1085,"high":1357,"low":1358,"close":1359,"change":1174,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-03-19",48.07,46.095001,46.86,-0.68,26200,{"date":1363,"open":1364,"high":850,"low":1365,"close":1366,"change":573,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-18",48.18,47.040001,47.18,-2.08,31200,{"date":1370,"open":1371,"high":1372,"low":915,"close":1364,"change":1373,"percent_change":164,"volume":1374,"transactions":9,"vwap":1364},"2026-03-17",48.17,50.95,0.42,58900,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":457,"percent_change":152,"volume":1381,"transactions":9,"vwap":1380},"2026-03-16",47.78,47.85,45.93,47.76,46200,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1344,"percent_change":202,"volume":1388,"transactions":9,"vwap":1387},"2026-03-13",46.95,47.89,46,47.21,103900,{"date":1390,"open":1391,"high":1392,"low":1039,"close":1393,"change":1394,"percent_change":367,"volume":1395,"transactions":9,"vwap":1393},"2026-03-12",47.02,47.35,46.62,-0.64,17800,{"date":1397,"open":1398,"high":960,"low":900,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-11",46.96,47.26,0.75,1.61,51000,{"date":1404,"open":1040,"high":1085,"low":1386,"close":1042,"change":1253,"percent_change":1174,"volume":1405,"transactions":9,"vwap":1042},"2026-03-10",23000,{"date":1407,"open":1024,"high":952,"low":1024,"close":1040,"change":438,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1040},"2026-03-09",0.34,28600,{"date":1411,"open":1412,"high":1048,"low":1413,"close":1414,"change":1415,"percent_change":427,"volume":1416,"transactions":9,"vwap":1414},"2026-03-06",46.67,45.97,46.5,-0.325,38000,{"date":1418,"open":878,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-05",47.98,46.13,46.825,-0.625,-1.32,33200,{"date":1426,"open":1427,"high":1014,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-04",46.41,47.45,1.02,2.2,39500,{"date":1433,"open":1434,"high":1314,"low":1435,"close":1436,"change":1437,"percent_change":650,"volume":1438,"transactions":9,"vwap":1436},"2026-03-03",46.2,44.205,46.43,-0.2,48900,{"date":1440,"open":1441,"high":1069,"low":900,"close":1442,"change":1443,"percent_change":191,"volume":1444,"transactions":9,"vwap":1442},"2026-03-02",47.14,46.63,-0.59,53600,{"date":1446,"open":1447,"high":1448,"low":1386,"close":1449,"change":1247,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-02-27",47.099998,47.479,47.22,0.17,34800,{"date":1453,"open":1454,"high":1455,"low":1386,"close":1441,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1441},"2026-02-26",46.080002,47.429,0.79,1.7,44200,{"date":1460,"open":1461,"high":1461,"low":899,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-25",47.55,46.35,-0.51,-1.09,31900,{"date":1467,"open":1468,"high":999,"low":1468,"close":1359,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1359},"2026-02-24",45.15,1.79,3.97,80200,{"date":1473,"open":1474,"high":1386,"low":1475,"close":1476,"change":1017,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-02-23",45.3,44.07,45.07,-0.92,30300,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":886,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-02-20",44.71,45.72,44.31,45.49,2.39,45800,{"date":1488,"open":899,"high":1489,"low":1490,"close":1491,"change":509,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-02-19",46.884,44.37,44.43,-4.74,46400,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":872,"percent_change":123,"volume":1500,"transactions":9,"vwap":1499},"2026-02-18",46.19,48.099998,45.27,46.64,54700,{"date":1502,"open":1320,"high":1098,"low":1503,"close":1462,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1462},"2026-02-17",44.51,-2.22,-4.57,72900,{"date":1508,"open":850,"high":139,"low":1509,"close":970,"change":378,"percent_change":572,"volume":1510,"transactions":9,"vwap":970},"2026-02-13",48.175,37100,{"date":1512,"open":1513,"high":1514,"low":883,"close":1515,"change":1516,"percent_change":416,"volume":1517,"transactions":9,"vwap":1515},"2026-02-12",49.44,50.044998,48.88,-0.75,83900,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-11",51.080002,51.099998,48.63,49.63,-1.63,-3.18,38400,{"date":1528,"open":993,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-10",52.6,50.099998,51.26,0.83,1.65,40200,{"date":1536,"open":1523,"high":842,"low":1537,"close":1252,"change":1538,"percent_change":164,"volume":1539,"transactions":9,"vwap":1252},"2026-02-09",48.5,0.44,39200,{"date":1541,"open":878,"high":1224,"low":878,"close":1165,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1165},"2026-02-06",2.07,4.32,51500,{"date":1546,"open":1547,"high":1548,"low":1447,"close":859,"change":1394,"percent_change":1423,"volume":1549,"transactions":9,"vwap":859},"2026-02-05",47.94,48.83,53100,{"date":1551,"open":1552,"high":1553,"low":1364,"close":1554,"change":872,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-02-04",48.27,49.778,48.56,0.6,58400,{"date":1558,"open":984,"high":1559,"low":1560,"close":1552,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1552},"2026-02-03",51.11,47.25,-1.81,-3.61,73500,{"date":1565,"open":1188,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1003,"volume":1570,"transactions":9,"vwap":1568},"2026-02-02",51.19,50.040001,50.080002,0.03,30000,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1188,"change":40,"percent_change":1576,"volume":1361,"transactions":9,"vwap":1188},"2026-01-30",49.099998,50.74,48.709,1.34,{"date":1578,"open":1098,"high":1098,"low":1579,"close":1580,"change":1086,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-01-29",48.54,49.39,-1.91,28500,{"date":1584,"open":1585,"high":1586,"low":906,"close":1587,"change":358,"percent_change":1179,"volume":1588,"transactions":9,"vwap":1587},"2026-01-28",50.22,51.55,50.35,20700,{"date":1590,"open":1239,"high":1591,"low":1592,"close":985,"change":468,"percent_change":845,"volume":1593,"transactions":9,"vwap":985},"2026-01-27",51.07,48.69,68700,{"date":1595,"open":1596,"high":1597,"low":1598,"close":815,"change":128,"percent_change":1599,"volume":1600,"transactions":9,"vwap":815},"2026-01-26",49.92,51.65,49.16,1.99,41300,{"date":1602,"open":1427,"high":1098,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-01-23",45.32,49.85,3.9,8.49,106300,{"date":1609,"open":1610,"high":1384,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-01-22",44.18,45.95,2.61,6.02,46600,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-01-21",48.34,42.11,43.34,-1.42,-3.17,78600,{"date":1624,"open":1384,"high":1625,"low":1626,"close":1626,"change":293,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-01-20",48.42,44.76,-4.36,100300,{"date":1630,"open":1482,"high":1387,"low":1482,"close":1631,"change":1400,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2026-01-16",46.8,1.63,37700,{"date":1635,"open":1636,"high":1637,"low":924,"close":1061,"change":1027,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1061},"2026-01-15",45.81,46.89,1.52,31100,{"date":1641,"open":1642,"high":1611,"low":1468,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-01-14",45.53,45.36,-0.65,-1.41,27200,{"date":1648,"open":1649,"high":1650,"low":1651,"close":899,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":899},"2026-01-13",46.49,46.99,45.4,-0.28,-0.6,28800,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-12",45.89,48.436,46.29,0.7,1.54,61000,{"date":1664,"open":1643,"high":1665,"low":1666,"close":1667,"change":836,"percent_change":1429,"volume":1668,"transactions":9,"vwap":1667},"2026-01-09",45.88,44.52,45.59,36700,{"date":1670,"open":1657,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-08",45.985,44.73,45.13,-0.765,-1.67,34200,{"date":1678,"open":1679,"high":1326,"low":1680,"close":1681,"change":1682,"percent_change":379,"volume":1654,"transactions":9,"vwap":1681},"2026-01-07",46.11,45.26,45.895,-0.215,{"date":1684,"open":1685,"high":977,"low":1686,"close":1679,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1679},"2026-01-06",44.86,44.66,1.53,3.43,40300,{"date":1691,"open":924,"high":1070,"low":1692,"close":1693,"change":1694,"percent_change":1437,"volume":1695,"transactions":9,"vwap":1693},"2026-01-05",44.5,44.58,-0.09,38300,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1700,"change":210,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2026-01-02",45.6,44.335,44.67,-1.82,36600,{"date":1704,"open":1705,"high":1706,"low":1350,"close":1063,"change":1337,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1063},"2025-12-31",45.7,46.23,-0.98,30700,{"date":1710,"open":1711,"high":1711,"low":1611,"close":1611,"change":1477,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1611},"2025-12-30",46.91,-1.96,27300,{"date":1715,"open":893,"high":893,"low":1386,"close":1716,"change":1463,"percent_change":1316,"volume":1717,"transactions":9,"vwap":1716},"2025-12-29",46.87,28300,{"date":1719,"open":1720,"high":1002,"low":1001,"close":1721,"change":55,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-12-26",47.29,47.38,0.38,15800,{"date":1725,"open":1349,"high":1726,"low":1727,"close":1728,"change":1004,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-12-24",47.42,46.685,47.2,0.28,9100,{"date":1732,"open":977,"high":861,"low":1649,"close":1733,"change":1734,"percent_change":191,"volume":1717,"transactions":9,"vwap":1733},"2025-12-23",47.07,-0.595,{"date":1736,"open":1737,"high":1008,"low":1737,"close":1738,"change":1739,"percent_change":1533,"volume":1740,"transactions":9,"vwap":1738},"2025-12-22",46.97,47.665,0.775,26900,{"date":1742,"open":1314,"high":1014,"low":1070,"close":1637,"change":620,"percent_change":1166,"volume":1743,"transactions":9,"vwap":1637},"2025-12-19",75200,{"date":1745,"open":1085,"high":1069,"low":1746,"close":1747,"change":90,"percent_change":1463,"volume":1748,"transactions":9,"vwap":1747},"2025-12-18",46.58,46.75,13300,{"date":1750,"open":1631,"high":878,"low":1414,"close":1650,"change":169,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1650},"2025-12-17",0.43,31500,{"date":1754,"open":1061,"high":1755,"low":1061,"close":1756,"change":201,"percent_change":1533,"volume":1757,"transactions":9,"vwap":1756},"2025-12-16",47.41,46.79,37200,{"date":1759,"open":1391,"high":1392,"low":1760,"close":1761,"change":388,"percent_change":1289,"volume":1762,"transactions":9,"vwap":1761},"2025-12-15",45.8,46.029999,26100,{"date":1764,"open":1560,"high":1765,"low":1766,"close":1766,"change":964,"percent_change":941,"volume":1767,"transactions":9,"vwap":1766},"2025-12-12",47.97,46.55,20900,{"date":1769,"open":1392,"high":1770,"low":1771,"close":1772,"change":1275,"percent_change":1086,"volume":1773,"transactions":9,"vwap":1772},"2025-12-11",48.103,47.28,47.39,20100,{"date":1775,"open":1771,"high":1776,"low":1777,"close":1378,"change":1532,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1378},"2025-12-10",48.11,46.14,1.77,23600,{"date":1781,"open":1782,"high":1342,"low":1420,"close":1391,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1391},"2025-12-09",46.9,0.12,0.26,35700,{"date":1787,"open":1349,"high":1365,"low":940,"close":1782,"change":1274,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1782},"2025-12-08",-0.49,61300,{"date":1791,"open":1686,"high":1075,"low":1686,"close":1307,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1307},"2025-12-05",2.65,5.96,77100,{"date":1796,"open":1651,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1368,"transactions":9,"vwap":1799},"2025-12-04",45.884,44.442,44.48,-1.3,-2.84,{"date":1803,"open":938,"high":938,"low":1804,"close":1805,"change":241,"percent_change":901,"volume":1633,"transactions":9,"vwap":1805},"2025-12-03",45.02,45.78,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-12-02",45.2,46.77,45.12,46.16,1.33,2.97,63300,{"date":1816,"open":1503,"high":1761,"low":1503,"close":1817,"change":1437,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-12-01",44.83,-0.44,49100,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":933,"percent_change":934,"volume":1826,"transactions":9,"vwap":1825},"2025-11-28",45.34,45.711,44.8,45.029999,17000,{"date":1828,"open":1829,"high":1667,"low":1829,"close":1830,"change":972,"percent_change":1831,"volume":974,"transactions":9,"vwap":1830},"2025-11-26",44.3,45.11,1.92,{"date":1833,"open":1834,"high":1835,"low":1619,"close":1836,"change":22,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-11-25",43.63,44.485,44.26,2.31,25300,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1843,"change":519,"percent_change":1576,"volume":1600,"transactions":9,"vwap":1843},"2025-11-24",42.68,43.69,43.26,{"date":1845,"open":1846,"high":1847,"low":28,"close":1848,"change":489,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-11-21",41.6,43,42.69,2.62,52400,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1846,"change":241,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1846},"2025-11-20",42.34,42.48,41.415,-0.91,63800,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1818,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-11-19",42.23,43.14,41.74,41.98,-1.04,32700,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1800,"volume":1873,"transactions":9,"vwap":1871},"2025-11-18",42.8,43.6,41.88,42.42,-0.56,36800,{"date":1875,"open":1876,"high":1484,"low":1877,"close":1878,"change":1879,"percent_change":1505,"volume":1880,"transactions":9,"vwap":1878},"2025-11-17",45.099998,42.59,42.98,-2.06,40000,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":530,"percent_change":1173,"volume":873,"transactions":9,"vwap":1886},"2025-11-14",44.34,45.315,44.15,45.040001,{"date":1888,"open":1889,"high":1482,"low":1666,"close":1830,"change":1437,"percent_change":1818,"volume":1890,"transactions":9,"vwap":1830},"2025-11-13",45.31,37000,{"date":1892,"open":1893,"high":1496,"low":1894,"close":1889,"change":1262,"percent_change":457,"volume":1895,"transactions":9,"vwap":1889},"2025-11-12",45.21,45.141,21200,{"date":1897,"open":1898,"high":1899,"low":924,"close":1900,"change":1901,"percent_change":1902,"volume":1646,"transactions":9,"vwap":1900},"2025-11-11",45.41,46.148,45.060001,-0.72,-1.57,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1805,"change":500,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1805},"2025-11-10",44,46.45,5.56,67000,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":572,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-11-07",43.59,44.96,42.96,43.37,-1.43,60500,{"date":1918,"open":1919,"high":1667,"low":1919,"close":1905,"change":1450,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1905},"2025-11-06",43.58,0.39,30200,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":621,"percent_change":661,"volume":1928,"transactions":9,"vwap":1927},"2025-11-05",43.54,44.98,43.099998,43.83,36200,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1653,"percent_change":211,"volume":1935,"transactions":9,"vwap":1934},"2025-11-04",43.7,45.23,43.28,43.61,71400,{"date":1937,"open":1938,"high":1474,"low":1939,"close":1940,"change":1157,"percent_change":210,"volume":1941,"transactions":9,"vwap":1940},"2025-11-03",44.36,43.76,44.21,73800,{"date":1943,"open":1944,"high":1680,"low":1945,"close":1693,"change":1946,"percent_change":133,"volume":1947,"transactions":9,"vwap":1693},"2025-10-31",44.85,44.405,0.04,32000,{"date":1949,"open":1490,"high":1950,"low":1829,"close":1951,"change":1184,"percent_change":241,"volume":1952,"transactions":9,"vwap":1951},"2025-10-30",45.195,44.54,48400,{"date":1954,"open":924,"high":1611,"low":1692,"close":1481,"change":1057,"percent_change":231,"volume":1955,"transactions":9,"vwap":1481},"2025-10-29",42200,{"date":1957,"open":1958,"high":1959,"low":1886,"close":1960,"change":1961,"percent_change":1464,"volume":1962,"transactions":9,"vwap":1960},"2025-10-28",45.79,47.0099983,45.29,-0.5,40700,{"date":1964,"open":890,"high":1965,"low":1966,"close":1958,"change":1653,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1958},"2025-10-27",47.483,44.24,-1.29,80300,{"date":1970,"open":1971,"high":1442,"low":1642,"close":1972,"change":1920,"percent_change":972,"volume":1973,"transactions":9,"vwap":1972},"2025-10-24",46.21,46.39,63000,{"date":1975,"open":1386,"high":1327,"low":1976,"close":1386,"change":1977,"percent_change":855,"volume":1458,"transactions":9,"vwap":1386},"2025-10-23",45.19,0.82,{"date":1979,"open":1333,"high":1711,"low":1692,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-10-22",45.18,-1.055,-2.28,50300,{"date":1985,"open":1986,"high":1746,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-10-21",44.87,44.38,46.235,2.335,5.32,98400,{"date":1993,"open":1350,"high":1706,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-10-20",43.53,43.9,-0.9,-2.01,84400,{"date":2000,"open":2001,"high":2002,"low":2003,"close":1824,"change":314,"percent_change":138,"volume":2004,"transactions":9,"vwap":1824},"2025-10-17",43.73,45.57,43.36,87400,{"date":2006,"open":915,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-10-16",49.45,44.0099983,44.22,-2.92,-6.19,113000,{"date":2014,"open":1098,"high":2015,"low":1085,"close":1441,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1441},"2025-10-15",52.808,-9.26,-16.42,267200,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-10-14",52.51,56.67,52.5,56.4,3.89,7.41,113900,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2021,"change":2033,"percent_change":2034,"volume":1890,"transactions":9,"vwap":2021},"2025-10-13",52.37,53.3,51.547,1.01,1.96,{"date":2036,"open":2037,"high":2038,"low":2039,"close":1214,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1214},"2025-10-10",53.84,54.25,51.48,-2.29,-4.26,41200,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":1516,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-10-09",54,54.19,53.504,53.79,-1.38,24100,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":1652,"percent_change":1463,"volume":2057,"transactions":9,"vwap":2056},"2025-10-08",54.4,54.74,53.78,54.54,29200,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":1694,"volume":2065,"transactions":9,"vwap":2063},"2025-10-07",55.2,55.45,53.505,54.82,-0.05,38600,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":1701,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-10-06",57.55,58.447,54.285,54.87,-3.21,82400,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":707,"volume":2081,"transactions":9,"vwap":2079},"2025-10-03",57.15,57.92,56.3,56.69,-0.95,42700,{"date":2083,"open":2084,"high":778,"low":2085,"close":2086,"change":2087,"percent_change":113,"volume":2088,"transactions":9,"vwap":2086},"2025-10-02",57.23,56.79,57.64,0.41,37300,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2084,"change":437,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2084},"2025-10-01",57.12,57.5,56.85,0.19,37600,{"date":2097,"open":2098,"high":2098,"low":2099,"close":2091,"change":2100,"percent_change":2101,"volume":1593,"transactions":9,"vwap":2091},"2025-09-30",59.4,56.343,-3.28,-5.43,{"date":2103,"open":760,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-09-29",60.53,55.85,60.4,3.74,6.6,152700,{"date":2111,"open":2112,"high":2079,"low":2113,"close":2114,"change":620,"percent_change":1262,"volume":2115,"transactions":9,"vwap":2114},"2025-09-26",56.46,55.415,56.66,37800,{"date":2117,"open":2118,"high":790,"low":2119,"close":2120,"change":1034,"percent_change":1297,"volume":2121,"transactions":9,"vwap":2120},"2025-09-25",55.19,54.356,56.52,61500,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2061,"change":2127,"percent_change":572,"volume":2128,"transactions":9,"vwap":2061},"2025-09-24",55.81,56,55.0099983,-0.35,22800,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":1996,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-09-23",56.49,56.7,55.6,55.8,-1.59,34500,{"date":2138,"open":2139,"high":2132,"low":2140,"close":2132,"change":2141,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2132},"2025-09-22",56.049999,55.7,0,42900,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2132,"change":1751,"percent_change":201,"volume":2148,"transactions":9,"vwap":2132},"2025-09-19",56.2,56.87,56.19,64100,{"date":2150,"open":2151,"high":2152,"low":2151,"close":2153,"change":2154,"percent_change":1233,"volume":2155,"transactions":9,"vwap":2153},"2025-09-18",55.31,57.2,56.27,1.115,42400,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":641,"volume":1921,"transactions":9,"vwap":2161},"2025-09-17",54.56,55.525,53.595,55.155,0.175,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2167,"change":55,"percent_change":1026,"volume":2168,"transactions":9,"vwap":2167},"2025-09-16",55,53.5,54.98,27800,{"date":2170,"open":2158,"high":2171,"low":2172,"close":2171,"change":357,"percent_change":1003,"volume":2168,"transactions":9,"vwap":2171},"2025-09-15",54.8,53.96,{"date":2174,"open":2175,"high":2176,"low":1215,"close":2177,"change":1422,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-09-12",54.92,55.028999,54.765,-1.13,29100,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2183,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2183},"2025-09-11",55.060001,55.39,53.73,-0.14,-0.25,32800,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":1849,"volume":2195,"transactions":9,"vwap":2193},"2025-09-10",54.48,55.61,54.14,55.53,1.42,27700,{"date":2197,"open":2171,"high":2171,"low":2198,"close":2199,"change":1158,"percent_change":367,"volume":2200,"transactions":9,"vwap":2199},"2025-09-09",53.615,54.11,23100,{"date":2202,"open":2203,"high":2165,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-09-08",53.58,53,54.85,1.87,3.53,76400,{"date":2210,"open":2211,"high":2212,"low":1099,"close":2213,"change":1555,"percent_change":2214,"volume":1416,"transactions":9,"vwap":2213},"2025-09-05",52.38,53.040001,52.98,1.15,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2211,"change":314,"percent_change":863,"volume":2220,"transactions":9,"vwap":2211},"2025-09-04",51.97,52.481,51.875,27900,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2186,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-09-03",52.049999,52.75,51.66,51.8,-0.48,33100,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2223,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2223},"2025-09-02",52.65,54.705,52.040001,-0.605,-1.15,58600,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":681,"volume":2244,"transactions":9,"vwap":2242},"2025-08-29",52.855,52.99,52.035,52.655,0.125,41400,{"date":2246,"open":2223,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":1778,"volume":1873,"transactions":9,"vwap":2249},"2025-08-28",52.725,51.68,52.53,0.915,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":836,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-08-27",51.49,52.212,51.185,51.615,0.9,42300,{"date":2260,"open":1244,"high":1106,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":1695,"transactions":9,"vwap":2262},"2025-08-26",50.234,51.155,1.085,2.17,{"date":2266,"open":1120,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":1561,"volume":2271,"transactions":9,"vwap":2269},"2025-08-25",51.2,49.8,50.07,-0.925,71900,{"date":2273,"open":2274,"high":1237,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-08-22",48.12,47.961,50.995,3.245,6.8,77000,{"date":2281,"open":1728,"high":1378,"low":1393,"close":923,"change":457,"percent_change":152,"volume":2282,"transactions":9,"vwap":923},"2025-08-21",24800,{"date":2284,"open":1392,"high":2285,"low":2286,"close":1728,"change":2064,"percent_change":531,"volume":2287,"transactions":9,"vwap":1728},"2025-08-20",47.365,46.54,47300,{"date":2289,"open":2290,"high":2291,"low":1711,"close":1560,"change":2292,"percent_change":1043,"volume":2293,"transactions":9,"vwap":1560},"2025-08-19",47.99,48.064999,-0.53,52600,{"date":2295,"open":1428,"high":2296,"low":2297,"close":1377,"change":263,"percent_change":138,"volume":2298,"transactions":9,"vwap":1377},"2025-08-18",48.029999,47.048,83000,{"date":2300,"open":1085,"high":2301,"low":1427,"close":909,"change":1158,"percent_change":2302,"volume":2303,"transactions":9,"vwap":909},"2025-08-15",47.84,-1.54,91400,{"date":2305,"open":1387,"high":2306,"low":1085,"close":915,"change":1555,"percent_change":202,"volume":2307,"transactions":9,"vwap":915},"2025-08-14",48.648,76100,{"date":2309,"open":1650,"high":2310,"low":2311,"close":2312,"change":478,"percent_change":159,"volume":2313,"transactions":9,"vwap":2312},"2025-08-13",47.773,46.792,47.3,33500,{"date":2315,"open":2316,"high":2317,"low":1327,"close":2318,"change":2319,"percent_change":763,"volume":2320,"transactions":9,"vwap":2318},"2025-08-12",46.69,47.337,46.985,0.575,29500,{"date":2322,"open":2323,"high":1377,"low":1427,"close":1427,"change":1337,"percent_change":1086,"volume":2324,"transactions":9,"vwap":1427},"2025-08-11",47.31,38100,{"date":2326,"open":1809,"high":2327,"low":1042,"close":1359,"change":314,"percent_change":1192,"volume":2328,"transactions":9,"vwap":1359},"2025-08-08",47.73,57600,{"date":2330,"open":1414,"high":2331,"low":2332,"close":1333,"change":2094,"percent_change":2087,"volume":2333,"transactions":9,"vwap":1333},"2025-08-07",47.79,45.83,70400,{"date":2335,"open":1642,"high":1039,"low":1900,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-08-06",46.09,0.95,2.1,59600,{"date":2341,"open":1673,"high":1386,"low":2342,"close":2343,"change":1283,"percent_change":1694,"volume":2344,"transactions":9,"vwap":2343},"2025-08-05",44.6,45.14,64400,{"date":2346,"open":2347,"high":1958,"low":1626,"close":1980,"change":1784,"percent_change":314,"volume":2348,"transactions":9,"vwap":1980},"2025-08-04",44.77,46500,{"date":2350,"open":2351,"high":1379,"low":2352,"close":2353,"change":89,"percent_change":965,"volume":2354,"transactions":9,"vwap":2353},"2025-08-01",45.25,44.32,44.92,56300,{"date":2356,"open":2357,"high":2358,"low":2359,"close":1482,"change":1901,"percent_change":2360,"volume":2361,"transactions":9,"vwap":1482},"2025-07-31",46.76,46.763,45.42,-1.55,101400,{"date":2363,"open":2364,"high":2365,"low":1070,"close":948,"change":1157,"percent_change":230,"volume":2366,"transactions":9,"vwap":948},"2025-07-30",46.42,47.245,48300,{"date":2368,"open":1032,"high":2369,"low":1033,"close":2370,"change":2371,"percent_change":1801,"volume":2372,"transactions":9,"vwap":2370},"2025-07-29",47.995,46.81,-1.37,73400,{"date":2374,"open":1547,"high":2375,"low":2376,"close":1364,"change":681,"percent_change":661,"volume":2377,"transactions":9,"vwap":1364},"2025-07-28",48.71,47.43,47000,{"date":2379,"open":1357,"high":1357,"low":2357,"close":1547,"change":438,"percent_change":1026,"volume":2380,"transactions":9,"vwap":1547},"2025-07-25",56700,{"date":2382,"open":2274,"high":2383,"low":2384,"close":1377,"change":2385,"percent_change":965,"volume":2386,"transactions":9,"vwap":1377},"2025-07-24",49.977,47.114,-0.85,70200,{"date":2388,"open":1214,"high":2389,"low":1342,"close":1522,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":1522},"2025-07-23",51.625,-1.93,-3.82,124400,{"date":2394,"open":1295,"high":2395,"low":1172,"close":2396,"change":1652,"percent_change":407,"volume":2397,"transactions":9,"vwap":2396},"2025-07-22",51.040001,50.56,84300,{"date":2399,"open":2400,"high":1214,"low":2401,"close":815,"change":1456,"percent_change":2402,"volume":2403,"transactions":9,"vwap":815},"2025-07-21",50.42,49.715,1.58,87700,{"date":2405,"open":2406,"high":2407,"low":987,"close":1188,"change":1157,"percent_change":2408,"volume":2409,"transactions":9,"vwap":1188},"2025-07-18",50.36,50.88,-0.73,61900,{"date":2411,"open":1287,"high":2412,"low":2413,"close":2400,"change":786,"percent_change":113,"volume":2414,"transactions":9,"vwap":2400},"2025-07-17",50.77,49.86,39000,{"date":2416,"open":2417,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":62,"volume":1570,"transactions":9,"vwap":2419},"2025-07-16",50.89,49.0099983,50.060001,0.52,{"date":2422,"open":1287,"high":842,"low":2423,"close":2424,"change":1707,"percent_change":2425,"volume":1152,"transactions":9,"vwap":2424},"2025-07-15",49.301,49.54,-1.94,{"date":2427,"open":2428,"high":842,"low":1776,"close":1287,"change":1638,"percent_change":2429,"volume":2430,"transactions":9,"vwap":1287},"2025-07-14",48.3,3.1,40500,{"date":2432,"open":1098,"high":2433,"low":2434,"close":850,"change":845,"percent_change":846,"volume":2435,"transactions":9,"vwap":850},"2025-07-11",50.21,48.0099983,38200,{"date":2437,"open":2039,"high":1207,"low":1098,"close":2419,"change":2235,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2419},"2025-07-10",-2.25,48600,{"date":2441,"open":2442,"high":2039,"low":139,"close":2443,"change":1429,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-07-09",50.46,51.21,2.03,44100,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2450,"change":1675,"percent_change":2451,"volume":2372,"transactions":9,"vwap":2450},"2025-07-08",52.23,52.24,50.19,-3.22,{"date":2453,"open":2450,"high":2454,"low":2455,"close":2456,"change":1661,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-07-07",52.17,49.4,51.86,3.06,103800,{"date":2460,"open":850,"high":2461,"low":1085,"close":1128,"change":1576,"percent_change":2462,"volume":2463,"transactions":9,"vwap":1128},"2025-07-03",50.474,2.74,64700,{"date":2465,"open":1537,"high":850,"low":2466,"close":2467,"change":479,"percent_change":2033,"volume":1290,"transactions":9,"vwap":2467},"2025-07-02",48.275,48.98,{"date":2469,"open":2470,"high":2471,"low":1497,"close":2472,"change":1788,"percent_change":573,"volume":2473,"transactions":9,"vwap":2472},"2025-07-01",48.58,49.032001,48.49,68000,{"date":2475,"open":1625,"high":906,"low":1342,"close":2467,"change":763,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2467},"2025-06-30",2.6,155100,{"date":2479,"open":2312,"high":1000,"low":2336,"close":2480,"change":1538,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-06-27",47.74,0.93,82800,{"date":2484,"open":1387,"high":2485,"low":2364,"close":2312,"change":457,"percent_change":397,"volume":2486,"transactions":9,"vwap":2312},"2025-06-26",47.863,67100,{"date":2488,"open":1378,"high":1378,"low":2489,"close":1747,"change":2490,"percent_change":1111,"volume":1493,"transactions":9,"vwap":1747},"2025-06-25",46.48,-1.02,{"date":2492,"open":925,"high":1547,"low":2493,"close":1312,"change":520,"percent_change":2034,"volume":880,"transactions":9,"vwap":1312},"2025-06-24",46.529,{"date":2495,"open":893,"high":2496,"low":954,"close":2497,"change":1788,"percent_change":1864,"volume":2498,"transactions":9,"vwap":2497},"2025-06-23",47.88,46.85,62400,{"date":2500,"open":1765,"high":2467,"low":1386,"close":2501,"change":1003,"percent_change":1004,"volume":2502,"transactions":9,"vwap":2501},"2025-06-20",47.34,126300,{"date":2504,"open":1366,"high":2505,"low":1393,"close":1771,"change":479,"percent_change":62,"volume":2328,"transactions":9,"vwap":1771},"2025-06-18",48.295,{"date":2507,"open":2508,"high":1357,"low":2508,"close":1756,"change":1296,"percent_change":2509,"volume":2510,"transactions":9,"vwap":1756},"2025-06-17",45.77,2.09,71800,{"date":2512,"open":2375,"high":2375,"low":1808,"close":2332,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2332},"2025-06-16",-2.41,-5,239800,{"date":2517,"open":2518,"high":1121,"low":2519,"close":2520,"change":2420,"percent_change":489,"volume":2521,"transactions":9,"vwap":2520},"2025-06-13",48.41,47.56,48.24,237700,{"date":2523,"open":1098,"high":2524,"low":2525,"close":969,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":969},"2025-06-12",50.64,47.15,-11.81,-19.84,856900,{"date":2530,"open":2531,"high":2532,"low":219,"close":2533,"change":1818,"percent_change":2408,"volume":1381,"transactions":9,"vwap":2533},"2025-06-11",59.91,60.95,59.53,{"date":2535,"open":2536,"high":20,"low":2537,"close":2538,"change":1301,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2538},"2025-06-10",57.89,57.049999,59.97,4.3,39300,{"date":2542,"open":2543,"high":2544,"low":2092,"close":2092,"change":2385,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2092},"2025-06-09",58.89,59.3,-1.46,23300,{"date":2548,"open":761,"high":2549,"low":2550,"close":2551,"change":479,"percent_change":972,"volume":2552,"transactions":9,"vwap":2551},"2025-06-06",58.75,55.34,58.35,45900,{"date":2554,"open":2092,"high":768,"low":2555,"close":2556,"change":1026,"percent_change":519,"volume":2540,"transactions":9,"vwap":2556},"2025-06-05",56.95,57.86,{"date":2558,"open":659,"high":496,"low":2559,"close":2560,"change":2561,"percent_change":2562,"volume":1458,"transactions":9,"vwap":2560},"2025-06-04",56.58,57.53,-5.57,-8.83,{"date":2564,"open":2565,"high":456,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-06-03",55.15,54.5,63.099998,7.84,14.19,74100,{"date":2572,"open":2573,"high":2574,"low":2192,"close":2575,"change":90,"percent_change":650,"volume":2576,"transactions":9,"vwap":2575},"2025-06-02",55.55,57.285,55.26,34400,{"date":2578,"open":2125,"high":2579,"low":2580,"close":2581,"change":2141,"percent_change":2141,"volume":2582,"transactions":9,"vwap":2581},"2025-05-30",56.73,54.36,55.5,22900,{"date":2584,"open":2165,"high":2581,"low":2585,"close":2581,"change":264,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2581},"2025-05-29",53.984,1.78,22600,{"date":2589,"open":2060,"high":2590,"low":2591,"close":2592,"change":1275,"percent_change":964,"volume":1654,"transactions":9,"vwap":2592},"2025-05-28",55.445,53.77,54.53,{"date":2594,"open":2595,"high":768,"low":1197,"close":2596,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2596},"2025-05-27",53.6,54.99,2.13,4.03,150900,{"date":2601,"open":2602,"high":2045,"low":2603,"close":2604,"change":2605,"percent_change":1129,"volume":1730,"transactions":9,"vwap":2604},"2025-05-23",52.12,52.099998,52.86,-0.1,{"date":2607,"open":2608,"high":2609,"low":1099,"close":2610,"change":1463,"percent_change":2080,"volume":2611,"transactions":9,"vwap":2610},"2025-05-22",53.060001,53.65,52.96,21400,{"date":2613,"open":2592,"high":2165,"low":2614,"close":2615,"change":2235,"percent_change":2616,"volume":1646,"transactions":9,"vwap":2615},"2025-05-21",52.92,53.47,-2.11,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":1184,"percent_change":378,"volume":1588,"transactions":9,"vwap":2622},"2025-05-20",54.49,55.25,52.925,54.62,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":562,"percent_change":519,"volume":942,"transactions":9,"vwap":2628},"2025-05-19",54.45,55.41,53.035,54.79,{"date":2630,"open":2631,"high":2165,"low":139,"close":2190,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2190},"2025-05-16",50.14,4.23,8.42,40900,{"date":2636,"open":2290,"high":842,"low":2637,"close":984,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":984},"2025-05-15",44.132,5.35,11.92,52500,{"date":2642,"open":2342,"high":1420,"low":2643,"close":2644,"change":641,"percent_change":113,"volume":2645,"transactions":9,"vwap":2644},"2025-05-14",43.99,44.9,16200,{"date":2647,"open":1905,"high":1386,"low":2648,"close":1693,"change":519,"percent_change":2649,"volume":2650,"transactions":9,"vwap":1693},"2025-05-13",43.78,1.3,17500,{"date":2652,"open":1476,"high":1476,"low":2653,"close":2008,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2008},"2025-05-12",43.51,-1.18,-2.61,19000,{"date":2658,"open":2659,"high":1950,"low":2660,"close":1976,"change":1456,"percent_change":2586,"volume":2546,"transactions":9,"vwap":1976},"2025-05-09",43.95,43.587,{"date":2662,"open":1825,"high":892,"low":1619,"close":2663,"change":934,"percent_change":325,"volume":2664,"transactions":9,"vwap":2663},"2025-05-08",44.4,18900,{"date":2666,"open":2667,"high":1651,"low":1619,"close":1693,"change":118,"percent_change":1456,"volume":2668,"transactions":9,"vwap":1693},"2025-05-07",43.39,15000,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":1323,"volume":2676,"transactions":9,"vwap":2674},"2025-05-06",44.33,44.7,44.02,44.23,-0.645,8300,{"date":2678,"open":1491,"high":2353,"low":2679,"close":2680,"change":2681,"percent_change":1599,"volume":2682,"transactions":9,"vwap":2680},"2025-05-05",42.86,44.875,0.875,13000,{"date":2684,"open":2685,"high":2686,"low":1869,"close":1905,"change":1344,"percent_change":2687,"volume":2688,"transactions":9,"vwap":1905},"2025-05-02",43.77,44.819,1.36,10900,{"date":2690,"open":2691,"high":2692,"low":2691,"close":2693,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2693},"2025-05-01",42.58,43.49,43.41,0.8,1.88,14000,{"date":2698,"open":2699,"high":1926,"low":2700,"close":2701,"change":1901,"percent_change":2702,"volume":2676,"transactions":9,"vwap":2701},"2025-04-30",42.388,41.49,42.61,-1.66,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":680,"percent_change":118,"volume":2709,"transactions":9,"vwap":2708},"2025-04-29",43.55,43.993,42.578,43.33,6800,{"date":2711,"open":2712,"high":1933,"low":2713,"close":2714,"change":113,"percent_change":1457,"volume":2715,"transactions":9,"vwap":2714},"2025-04-28",42.79,42.18,43.18,8900,{"date":2717,"open":2718,"high":1861,"low":2719,"close":2720,"change":2127,"percent_change":901,"volume":2721,"transactions":9,"vwap":2720},"2025-04-25",42.72,41.46,42.46,19900,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2727},"2025-04-24",41.83,43.577,41.5,42.81,1.19,2.86,14500,{"date":182,"open":2732,"high":2733,"low":178,"close":2734,"change":2735,"percent_change":230,"volume":2736,"transactions":9,"vwap":2734},41.95,42.44,41.62,-0.33,16700]