[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KFRC":3,"homepage-market-summary":35,"stock-historical-KFRC":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"KFRC","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Kforce Inc.","NYSE",null,"SERVICES-HELP SUPPLY SERVICES","Kforce Inc is a solutions firm specializing in technology, finance, accounting, and other professional staffing services. The company operates two business segments: the Technology segment, which provides talent solutions with candidates skilled in areas including systems\u002Fapplications architecture and development, data management and analytics, business and artificial intelligence, machine learning, project and program management, and network architecture and security. The FA segment offers consultants in traditional finance and accounting roles such as finance, planning and analysis; business intelligence analysis; general accounting; transactional accounting, business and cost analysis; and taxation and treasury. The majority of revenue is earned through the Technology segment.","9,600","Tampa, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.0888,1.6,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},51.8,52.47,52.73,51.77,52.86,-1.06,-2.01,140315.173005,4865,52.0666,61.68,24.49,255776.73672716334,73.4,7835,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":186},365,1,1000,{"period_high":30,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},244605,89280660.918518,16.12,"2025-04-23",[187,188,198,209,220,230,241,251,262,273,283,293,303,313,324,335,345,355,365,373,383,392,403,414,425,436,446,456,465,476,487,497,507,517,528,539,550,560,570,580,590,601,609,619,629,640,650,658,668,678,686,696,705,716,727,736,744,753,761,770,778,787,795,802,810,819,825,833,841,850,859,867,876,884,893,901,910,918,926,933,941,949,957,963,971,980,988,996,1004,1013,1022,1031,1038,1045,1053,1061,1068,1076,1083,1091,1100,1108,1115,1123,1130,1138,1146,1154,1163,1171,1179,1187,1195,1204,1212,1221,1229,1237,1245,1252,1259,1266,1275,1284,1293,1299,1306,1313,1321,1329,1336,1344,1351,1357,1364,1372,1379,1386,1394,1402,1411,1417,1424,1432,1439,1447,1455,1461,1467,1474,1481,1487,1494,1501,1508,1516,1523,1531,1538,1546,1551,1559,1567,1574,1581,1588,1595,1602,1611,1618,1627,1636,1643,1650,1657,1666,1672,1679,1686,1694,1701,1708,1714,1722,1729,1736,1742,1749,1756,1763,1770,1775,1780,1789,1797,1804,1811,1818,1826,1831,1836,1843,1851,1856,1861,1868,1873,1881,1886,1893,1898,1902,1908,1913,1920,1924,1930,1937,1942,1949,1955,1960,1964,1968,1974,1980,1984,1991,1999,2004,2012,2019,2027,2034,2042,2048,2053,2057,2062,2067,2075,2079,2086,2090,2096,2101,2106,2112,2116,2122,2128,2134,2138,2145,2149,2154,2157,2161,2167,2172,2178,2183,2188,2194,2200,2205,2212,2219,2224,2230,2235,2242,2249,2255,2261,2269,2275,2282,2289,2297,2304,2310,2314,2321,2326,2331,2337,2342,2348,2354,2359,2365,2371,2376,2380,2386,2392,2400,2409,2417,2424,2431,2438,2445,2454,2460,2467,2473,2479,2486,2492,2498,2503,2511,2516,2524,2530,2538,2546,2552,2559,2567,2572,2578,2586,2592,2598,2604,2610,2617,2624,2630,2637,2644,2651,2653,2660,2665,2670,2676,2683,2691,2697,2703,2706,2713,2718,2725,2729,2735,2738,2742,2749,2756,2763,2771,2778,2784,2792,2799,2806,2814,2821,2827,2834],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",54.1,54.76,52.51,-1.19,-2.2,143410.230723,4127,53.0838,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",53.08,54.94,53.05,54.05,1.59,3.03,205916.885373,6566,54.1596,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",51.91,52.61,50.9301,52.46,0.58,1.12,242903.234219,4667,52.2641,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":155,"volume":227,"transactions":228,"vwap":229},"2026-09-29",50.93,52.06,50.535,51.88,0.6,181148.065839,4983,51.5823,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",51.18,51.76,50.95,51.28,-0.28,-0.54,150850.207856,4739,51.2993,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":77,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",50.88,51.58,50.87,51.56,0.41,205072.094394,4866,51.3521,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",52.18,52.99,49.66,51.35,-0.72,-1.38,209748.759773,6205,51.0106,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",51.94,53.415,51.41,52.07,0.08,0.15,185680.959518,5355,52.1075,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":247,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",52.32,52.59,51.06,51.99,0.79,284923.1887,7613,51.944,{"date":284,"open":285,"high":286,"low":287,"close":244,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",51.89,52.235,51.16,-0.3,-0.58,320787.349417,6916,51.5599,{"date":294,"open":295,"high":296,"low":297,"close":225,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",51.62,52.15,50.36,0.28,0.54,487283.894863,6216,51.5524,{"date":304,"open":214,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",52.783,50.97,51.6,-0.59,-1.13,275257.824762,6963,51.6398,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",51.33,52.21,50.9838,52.19,0.32,0.62,210038.134977,5927,51.8797,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",51.59,52.52,51.46,51.87,-0.4,-0.77,194829.888579,6961,51.9345,{"date":336,"open":337,"high":338,"low":287,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",52.4,52.76,52.27,1.03,2.01,208036.417296,6861,51.8976,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",51.53,50.51,51.24,-0.25,-0.49,257243.783516,7051,51.0509,{"date":356,"open":244,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",52.24,50.35,51.49,0.14,0.27,268452.42344,7182,51.1888,{"date":366,"open":367,"high":368,"low":369,"close":256,"change":77,"percent_change":247,"volume":370,"transactions":371,"vwap":372},"2026-09-09",51.01,51.51,49.64,242584.584497,7540,51.1528,{"date":374,"open":375,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",53.85,50.395,51.14,-3.39,-6.22,303484.237139,7921,51.2271,{"date":384,"open":385,"high":386,"low":387,"close":386,"change":215,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",53.03,54.53,52.88,1.08,423681.271612,9133,54.0402,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",54.28,54.705,52.95,53.95,-0.09,-0.17,449313.170009,6720,53.6695,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",54.7,55.86,53.73,54.04,-0.85,-1.55,239534.37012,6905,54.347,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",57.5,58.31,54.43,54.89,-2.69,-4.67,343703.389649,10220,55.3637,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-31",57.67,58.075,56.68,57.58,-0.52,-0.9,305992.566902,5940,57.3798,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":58,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",58.33,59.285,56.21,58.1,0.31,203624.170299,4565,58.2494,{"date":447,"open":448,"high":449,"low":450,"close":449,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",57.09,57.92,56.6541,0.92,1.61,198163.35635,5656,57.532,{"date":457,"open":458,"high":438,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":291,"vwap":464},"2026-08-26",57.31,56.25,57,-0.62,-1.08,325443.046514,56.8837,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",57.3,57.9351,56.8498,57.62,-0.07,-0.12,161309.477107,5329,57.5622,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",58.79,59.48,57.42,57.69,-0.7,-1.2,210893.949982,6439,58.0969,{"date":488,"open":489,"high":490,"low":480,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",58.03,58.97,58.39,0.26,0.45,227485.353366,6620,58.3552,{"date":498,"open":499,"high":479,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",58.11,57.84,58.13,-0.55,-0.94,200210.103589,7046,58.3964,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":162,"volume":514,"transactions":515,"vwap":516},"2026-08-19",58.16,60.05,57.85,58.68,0.39,200143.308908,5467,58.5993,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-18",57.89,58.59,57.4,58.29,1.23,2.16,179720.46391,5343,58.1244,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",57.46,57.59,56.05,57.06,-1.02,-1.76,206958.957421,7803,56.9862,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",60.95,61,57.43,58.08,-2.37,-3.92,423533.010699,8665,58.1275,{"date":551,"open":501,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",60.65,57.79,60.45,2.74,4.75,348226.388923,8357,58.8722,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":93,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-12",57.08,58.24,56.56,57.71,-0.41,213218.987977,5305,57.7108,{"date":571,"open":572,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",58.72,57.72,57.95,0.1,0.17,157690.46433,5147,58.115,{"date":581,"open":582,"high":583,"low":584,"close":511,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-10",58.7,59.11,57.23,-1.24,-2.1,345357.960298,8716,57.8429,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",57.97,59.89,57.61,59.09,0.55,0.94,220516.710781,6193,59.1133,{"date":602,"open":603,"high":604,"low":467,"close":603,"change":398,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-06",58.54,58.6899,-0.15,205365.749644,5737,58.2689,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":106,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-05",58.8,58.82,56.69,58.63,0.96,202336.167901,6697,58.153,{"date":620,"open":621,"high":622,"low":429,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-04",56.71,58.25,58.07,0.44,0.76,206259.005754,7655,57.6301,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-03",56.81,58.99,56.78,57.63,0.86,1.51,260173.2624,6929,57.924,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":471,"volume":647,"transactions":648,"vwap":649},"2026-07-31",55.78,56.8,54.0968,56.77,-0.04,260581.560303,6252,56.2613,{"date":651,"open":481,"high":441,"low":652,"close":631,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",55.3336,-2.25,-3.81,219061.648683,6107,56.5577,{"date":659,"open":660,"high":30,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-29",58.66,58,59.06,0.57,0.97,317836.838496,9122,60.1497,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":320,"volume":675,"transactions":676,"vwap":677},"2026-07-28",56.58,59.99,56.275,58.49,0.36,502015.808707,13466,58.318,{"date":679,"open":680,"high":478,"low":680,"close":501,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-27",55.91,3.01,5.46,482426.735999,10434,57.9666,{"date":687,"open":613,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",57.26,54.58,55.12,-1.57,-2.77,384173.913225,8673,55.5871,{"date":697,"open":544,"high":698,"low":699,"close":613,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-23",58.09,55.88,-1.12,-1.94,207789.640704,7564,56.7338,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-22",58.06,58.4599,57.07,57.81,0.34,0.59,121371.533465,4449,57.6036,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-21",56.92,58.76,56.6401,57.47,-0.42,-0.73,165206.808497,5373,57.3007,{"date":728,"open":729,"high":490,"low":730,"close":519,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-20",58.15,56.89,-0.67,-1.14,246774.428108,7319,58.0732,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":605,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-17",59.21,60.7,56.82,58.56,-0.26,306200,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-16",57.16,59.64,57.14,58.71,3.22,5.8,462100,{"date":754,"open":755,"high":467,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-15",56.099998,55.2,55.49,-0.18,-0.32,353700,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-14",55.18,56,54.51,55.67,-0.36,-0.64,183200,{"date":771,"open":772,"high":773,"low":405,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-13",54.82,56.36,56.029999,1.4,2.56,349500,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-10",54.040001,54.73,53.27,54.63,1.72,3.25,234800,{"date":788,"open":789,"high":790,"low":789,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-09",52.049999,53.21,52.91,0.01,0.02,137300,{"date":796,"open":797,"high":797,"low":276,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-08",54.22,52.9,-1.5,-2.76,186100,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-07",51.080002,55.060001,54.4,3.92,7.77,507700,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-06",50.99,51.4,50.080002,50.48,-0.45,-0.88,146500,{"date":820,"open":821,"high":256,"low":822,"close":222,"change":442,"percent_change":823,"volume":824,"transactions":9,"vwap":222},"2026-07-02",50.76,50.43,0.61,123600,{"date":826,"open":827,"high":828,"low":827,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-01",47.25,51,50.62,3.7,7.89,180800,{"date":834,"open":835,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-30",49.12,46.56,46.92,-2.49,-5.04,237000,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-29",49.27,49.73,48.45,49.41,-0.1,-0.2,169200,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-26",47.41,49.65,47.3,49.51,2.44,5.18,356400,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":360,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-25",46.6,47.64,46.0099983,47.07,0.3,114100,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-24",45.78,47.029999,45.57,46.93,1.36,2.98,141500,{"date":877,"open":878,"high":879,"low":880,"close":871,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":871},"2026-06-23",44.53,45.91,44.2,1.63,3.71,160200,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-22",44.97,45.35,43.68,43.94,-1.45,-3.19,196100,{"date":894,"open":879,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-18",46.52,43.84,45.39,-1.33,-2.85,220500,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-17",47.62,48.94,46.42,46.72,-1.09,-2.28,164800,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":360,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-16",47.88,48.67,47.16,47.81,0.29,136700,{"date":919,"open":920,"high":921,"low":903,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-15",49.16,50.46,47.67,-2.33,-4.66,212000,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":575,"percent_change":172,"volume":932,"transactions":9,"vwap":931},"2026-06-12",49.040001,50.7,48.51,50,153600,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":636,"volume":940,"transactions":9,"vwap":938},"2026-06-11",49.23,49.97,48.93,49.9,0.74,134000,{"date":942,"open":943,"high":944,"low":945,"close":920,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":920},"2026-06-10",48.13,49.77,47.77,1.27,2.65,177000,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-06-09",47.9,48.47,46.96,47.89,0,170300,{"date":958,"open":959,"high":960,"low":961,"close":954,"change":711,"percent_change":116,"volume":962,"transactions":9,"vwap":954},"2026-06-08",47.82,48.58,47.57,150400,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":25,"volume":970,"transactions":9,"vwap":968},"2026-06-05",48.46,48.53,47.39,47.55,-0.51,131400,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-04",47.65,48.49,47.31,48.060001,1.64,3.53,130400,{"date":981,"open":982,"high":983,"low":984,"close":905,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":905},"2026-06-03",47.099998,47.12,45.85,-1.49,-3.11,151700,{"date":989,"open":827,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-02",48.2,46.73,47.91,-0.29,-0.6,161000,{"date":997,"open":998,"high":999,"low":1000,"close":990,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":990},"2026-06-01",47.6,48.81,47.060001,1.21,2.58,203600,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-29",44.72,47.02,43.62,46.99,2.29,5.12,354600,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-28",43.37,44.95,43,44.7,1.73,4.03,273900,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-27",41.65,43.099998,41.57,42.97,1.32,3.17,161100,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1024,"change":1036,"percent_change":916,"volume":1037,"transactions":9,"vwap":1024},"2026-05-26",41.36,41.86,40.91,0.12,247200,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":247,"percent_change":179,"volume":1044,"transactions":9,"vwap":1043},"2026-05-22",41.48,42.77,41.13,41.53,156900,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":299,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-21",40.16,41.2,39.68,41.12,1.33,192100,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":576,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-20",39.96,41.17,39.5,40.58,0.42,209000,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":93,"percent_change":308,"volume":1067,"transactions":9,"vwap":1066},"2026-05-19",40.76,41.61,40.040001,40.41,105900,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-18",38.59,41.07,40.65,1.16,2.94,199100,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1080,"change":792,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-15",38.9,40.72,39.49,0.03,172500,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":58,"volume":1090,"transactions":9,"vwap":1088},"2026-05-14",39.69,40.68,39.2,39.48,0.07,172700,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-13",40.29,40.56,38.64,39.41,-1.31,-3.22,189300,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1079,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1079},"2026-05-12",42.44,42.59,40.25,-1.39,-3.3,254800,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1112,"change":1113,"percent_change":986,"volume":1114,"transactions":9,"vwap":1112},"2026-05-11",43.65,44.080002,42.11,-1.35,233500,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":172,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-05-08",43.3,43.58,41.5,43.46,0.46,184900,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1127,"change":155,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-05-07",42.27,44.12,43.26,2.78,211800,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-06",43.47,42.029999,42.09,-1.82,-4.14,193800,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1141,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1141},"2026-05-05",43.43,43.91,42.49,0.78,1.81,175600,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":432,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-05-04",44,45.049999,42.69,43.13,-2.04,268800,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-01",45.73,45.94,43.96,44.029999,-1.18,-2.61,284400,{"date":1164,"open":1157,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-30",46.5,44.16,45.21,-1.51,-3.23,379600,{"date":1172,"open":1173,"high":1174,"low":1175,"close":906,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":906},"2026-04-29",46.07,47.5,44.51,0.85,1.85,596300,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1117,"volume":1186,"transactions":9,"vwap":1184},"2026-04-28",40,46.74,39.24,45.87,13.86,1768900,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":330,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-27",32.24,33.19,31.1,32.0099983,-1.23,539900,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-24",31.77,32.88,31.2,32.41,0.37,1.15,479700,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-23",34,31.54,32.040001,-2.16,-6.32,538700,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-22",33.28,34.22,33.26,34.2,1.01,3.04,257600,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1190,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1190},"2026-04-21",32.48,33.5,32.4,2.27,7.34,292100,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":674,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-04-20",30.86,31.34,30.43,30.92,1.18,242900,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1105,"volume":1244,"transactions":9,"vwap":1242},"2026-04-17",31.39,31.82,30.52,30.56,-0.43,155000,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":576,"percent_change":596,"volume":1251,"transactions":9,"vwap":1250},"2026-04-16",30.7,31.51,30.39,30.99,128900,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1256,"change":179,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-04-15",29.8,30.94,30.82,3.35,119200,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":576,"percent_change":663,"volume":1265,"transactions":9,"vwap":1264},"2026-04-14",29.57,30.01,29.14,29.82,188400,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-13",28.22,30.07,28.08,29.65,1.42,5.03,180500,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-10",29.96,30.11,28.14,28.23,-1.81,-6.03,175200,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-09",29.07,30.08,28.42,30.040001,0.69,2.35,189900,{"date":1294,"open":1277,"high":1295,"low":1296,"close":1297,"change":742,"percent_change":817,"volume":1298,"transactions":9,"vwap":1297},"2026-04-08",30.5,29.16,29.35,142100,{"date":1300,"open":1301,"high":1277,"low":1302,"close":1303,"change":1304,"percent_change":471,"volume":1305,"transactions":9,"vwap":1303},"2026-04-07",29.71,29.36,29.61,-0.02,189700,{"date":1307,"open":1308,"high":1277,"low":1309,"close":1310,"change":993,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-04-06",29.92,29.47,29.63,-0.97,155100,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1308,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1308},"2026-04-02",29.12,30.09,28.78,0.82,2.82,150700,{"date":1322,"open":1315,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-01",29.29,27.99,29.1,-0.14,-0.48,176500,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":742,"percent_change":817,"volume":1335,"transactions":9,"vwap":1334},"2026-03-31",29.9,30.33,29.19,29.24,240800,{"date":1337,"open":1338,"high":1310,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-30",28.7,28.59,29.5,1.14,4.02,170700,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":146,"percent_change":1160,"volume":1350,"transactions":9,"vwap":1349},"2026-03-27",28.57,28.84,28.2,28.36,210900,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1338,"change":625,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1338},"2026-03-26",27.79,29.08,2.72,185700,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":172,"percent_change":116,"volume":1363,"transactions":9,"vwap":1362},"2026-03-25",28.01,28.21,27.01,27.94,182300,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":51,"volume":1371,"transactions":9,"vwap":1369},"2026-03-24",27.13,27.96,26.65,27.74,0.24,223500,{"date":1373,"open":1374,"high":1324,"low":1375,"close":1376,"change":216,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-23",26.98,26.28,27.5,4.25,276500,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1036,"percent_change":1121,"volume":1385,"transactions":9,"vwap":1384},"2026-03-20",26.23,26.84,26.030001,26.38,1218900,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-19",25.46,26.56,26.26,0.43,1.66,296600,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":146,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-03-18",25.99,26.42,25.69,25.83,-1.3,232400,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-17",26.44,27.39,26.16,26.17,0.06,0.23,226800,{"date":1412,"open":1413,"high":1368,"low":1414,"close":1415,"change":136,"percent_change":121,"volume":1416,"transactions":9,"vwap":1415},"2026-03-16",26.2,25.6,26.11,384600,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":865,"percent_change":155,"volume":1423,"transactions":9,"vwap":1422},"2026-03-13",25.97,26.61,25.58,26.02,421000,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1243,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-03-12",25.91,26.86,25.51,25.72,-1.64,437400,{"date":1433,"open":1434,"high":1407,"low":1435,"close":1436,"change":575,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-03-11",25.79,25.28,26.15,0.38,292300,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":93,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-03-10",26.08,26.24,25.07,26.049999,-0.91,285100,{"date":1448,"open":1449,"high":1450,"low":1414,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-09",26.9,26.96,26.29,-1.05,-3.84,430000,{"date":1456,"open":1457,"high":1458,"low":1383,"close":1459,"change":351,"percent_change":535,"volume":1460,"transactions":9,"vwap":1459},"2026-03-06",27.18,27.45,27.34,219000,{"date":1462,"open":1449,"high":1463,"low":1449,"close":1464,"change":116,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-03-05",28.17,27.83,2.66,299500,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":471,"percent_change":742,"volume":1473,"transactions":9,"vwap":1472},"2026-03-04",27.25,27.62,26.67,27.11,256600,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1457,"change":939,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1457},"2026-03-03",26.01,27.2,25.7,2.8,306000,{"date":1482,"open":1483,"high":1477,"low":1484,"close":1404,"change":289,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1404},"2026-03-02",26.58,25.77,-2.15,274100,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1409,"percent_change":635,"volume":1493,"transactions":9,"vwap":1492},"2026-02-27",26.39,27.040001,25.67,27.02,367500,{"date":1495,"open":1496,"high":1497,"low":1383,"close":1498,"change":43,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-02-26",26.13,27.56,26.79,2.53,385600,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1496,"change":1506,"percent_change":111,"volume":1507,"transactions":9,"vwap":1496},"2026-02-25",26.059999,26.36,25.25,0.19,216300,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":767,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-02-24",26.22,27.12,25.84,25.94,-1.37,275400,{"date":1517,"open":1518,"high":1518,"low":1381,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-23",28.51,26.3,-2.24,-7.85,278000,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":93,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-02-20",28.64,29.59,28.18,28.54,-0.83,272800,{"date":1532,"open":1463,"high":1533,"low":1534,"close":1317,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1317},"2026-02-19",28.79,27.7,0.22,0.77,283800,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":513,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-02-18",28.13,28.74,27.9,28.56,1.38,313700,{"date":1547,"open":1548,"high":1286,"low":1470,"close":1463,"change":1549,"percent_change":420,"volume":1550,"transactions":9,"vwap":1463},"2026-02-17",28.99,-0.78,363200,{"date":1552,"open":1553,"high":1554,"low":1525,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-13",29.62,29.86,28.95,-0.23,-0.79,300700,{"date":1560,"open":1561,"high":1562,"low":1405,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-12",30.51,30.57,29.18,-1.54,-5.01,382300,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1571,"change":1098,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-02-11",34.27,30.53,30.72,-9.49,190200,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1408,"percent_change":58,"volume":1580,"transactions":9,"vwap":1579},"2026-02-10",34.12,34.36,33.41,33.94,173500,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1585,"change":194,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-02-09",35.98,33.7,33.88,-6.1,170600,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":308,"percent_change":1594,"volume":1328,"transactions":9,"vwap":1593},"2026-02-06",36.77,37.24,35.99,36.080002,-1.61,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":360,"percent_change":1437,"volume":1601,"transactions":9,"vwap":1600},"2026-02-05",36.54,37.3,36.13,36.67,226900,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-04",35.55,36.69,35.51,36.53,1.25,3.54,218700,{"date":1612,"open":1584,"high":1613,"low":1584,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-03",37.84,35.28,-1.4,-3.82,403900,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-02",35.52,36.81,34.99,36.68,1.35,3.82,296100,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-01-30",33.25,35.96,33.22,35.33,2.4,7.29,311300,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":523,"volume":1114,"transactions":9,"vwap":1641},"2026-01-29",32.86,33.38,32.53,32.93,0.4,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1640,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1640},"2026-01-28",34.13,32.39,-1.58,-4.63,146700,{"date":1651,"open":1215,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":534,"volume":1656,"transactions":9,"vwap":1654},"2026-01-27",34.6,33.37,34.11,-0.35,163200,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-26",34.67,34.83,33.92,34.46,-0.33,-0.95,162800,{"date":1667,"open":1668,"high":1604,"low":1669,"close":1670,"change":759,"percent_change":1445,"volume":1671,"transactions":9,"vwap":1670},"2026-01-23",34.96,34.58,34.79,122000,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1674,"change":674,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1674},"2026-01-22",35.11,35.95,34.97,1.04,161400,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1683,"change":1608,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2026-01-21",33.81,35.17,34.75,3.73,206900,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1224,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1224},"2026-01-20",33.48,34.28,32.37,-0.57,-1.67,185900,{"date":1695,"open":1696,"high":1697,"low":1681,"close":1698,"change":237,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2026-01-16",34.47,34.52,34.07,-1.56,155900,{"date":1702,"open":1703,"high":1683,"low":1704,"close":1705,"change":1143,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2026-01-15",34.099998,33.93,34.61,2.31,137000,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":247,"percent_change":523,"volume":900,"transactions":9,"vwap":1713},"2026-01-14",33.23,34.17,33.17,33.83,{"date":1715,"open":1716,"high":1717,"low":1214,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-01-13",34.37,34.74,33.42,-0.93,-2.71,171200,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1726,"change":58,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2026-01-12",33.99,34.66,34.35,0.53,143700,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1711,"change":1143,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1711},"2026-01-09",33.39,34.24,33,2.34,141300,{"date":1737,"open":1738,"high":1224,"low":1738,"close":1731,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1731},"2026-01-08",32.12,1.13,3.5,187300,{"date":1743,"open":1744,"high":1745,"low":1192,"close":1746,"change":1663,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2026-01-07",32.5,32.91,32.26,-1.01,128000,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1753,"change":625,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2026-01-06",31.43,32.6,32.59,2.39,160100,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1760,"change":1761,"percent_change":17,"volume":1762,"transactions":9,"vwap":1760},"2026-01-05",31.4,32.74,31.83,0.5,244800,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":247,"percent_change":1051,"volume":1769,"transactions":9,"vwap":1768},"2026-01-02",31.37,31.57,30.4,31.33,203100,{"date":1771,"open":1772,"high":1240,"low":1256,"close":1234,"change":1773,"percent_change":799,"volume":1774,"transactions":9,"vwap":1234},"2025-12-31",31.36,-0.47,138600,{"date":1776,"open":1777,"high":1778,"low":1232,"close":1239,"change":351,"percent_change":1564,"volume":1779,"transactions":9,"vwap":1239},"2025-12-30",31.78,31.9,165600,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-12-29",31.47,31.91,31.32,31.88,0.47,1.5,162200,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1642,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-12-26",31,31.46,30.75,31.41,1.29,170200,{"date":1798,"open":1799,"high":1800,"low":1249,"close":1801,"change":106,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-12-24",30.45,31.059999,31.01,1.84,108100,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1799,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1799},"2025-12-23",31.09,30.37,-0.65,-2.09,177700,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1191,"change":624,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1191},"2025-12-22",30.64,31.75,30.63,1.44,254400,{"date":1819,"open":1820,"high":1821,"low":1799,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-12-19",31.24,31.31,30.66,-0.86,-2.73,409000,{"date":1827,"open":1828,"high":1738,"low":1821,"close":1829,"change":792,"percent_change":1081,"volume":1830,"transactions":9,"vwap":1829},"2025-12-18",31.76,31.52,317100,{"date":1832,"open":1250,"high":1833,"low":1250,"close":1248,"change":1535,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1248},"2025-12-17",31.87,0.7,294500,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":247,"percent_change":1051,"volume":1842,"transactions":9,"vwap":1841},"2025-12-16",30.91,31.6,30.83,31.29,304700,{"date":1844,"open":1820,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-12-15",31.44,30.25,30.88,-0.01,-0.03,305500,{"date":1852,"open":1806,"high":1853,"low":1799,"close":1854,"change":1849,"percent_change":847,"volume":1855,"transactions":9,"vwap":1854},"2025-12-12",31.48,30.89,376100,{"date":1857,"open":1858,"high":1841,"low":1859,"close":1234,"change":674,"percent_change":1235,"volume":1860,"transactions":9,"vwap":1234},"2025-12-11",30.79,30.38,194100,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1242,"change":1143,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1242},"2025-12-10",29.84,30.65,29.28,2.62,422700,{"date":1869,"open":1870,"high":1278,"low":1286,"close":1871,"change":663,"percent_change":1872,"volume":1769,"transactions":9,"vwap":1871},"2025-12-09",29.13,29.78,1.95,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1808,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-12-08",30.1,30.3,28.94,29.21,-2.18,304600,{"date":1882,"open":1563,"high":1277,"low":1883,"close":1554,"change":1884,"percent_change":624,"volume":1885,"transactions":9,"vwap":1554},"2025-12-05",28.96,0.13,246800,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1890,"change":1655,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-12-04",30.16,29.45,29.73,-1.16,172900,{"date":1894,"open":1895,"high":1896,"low":1309,"close":1287,"change":1201,"percent_change":1608,"volume":1897,"transactions":9,"vwap":1287},"2025-12-03",29.74,30.42,228600,{"date":1899,"open":1289,"high":1876,"low":1900,"close":1301,"change":1655,"percent_change":1891,"volume":1901,"transactions":9,"vwap":1301},"2025-12-02",29.059999,170900,{"date":1903,"open":1263,"high":1875,"low":1904,"close":1905,"change":43,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-12-01",29,30.059999,2.24,259700,{"date":1909,"open":1308,"high":1262,"low":1910,"close":1911,"change":288,"percent_change":1747,"volume":1912,"transactions":9,"vwap":1911},"2025-11-28",29.27,29.4,71700,{"date":1914,"open":1254,"high":1905,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-11-26",29.34,29.7,-0.08,-0.27,201900,{"date":1921,"open":1922,"high":1767,"low":1916,"close":1871,"change":442,"percent_change":65,"volume":1923,"transactions":9,"vwap":1871},"2025-11-25",29.85,162900,{"date":1925,"open":1926,"high":1926,"low":1927,"close":1309,"change":1928,"percent_change":585,"volume":1929,"transactions":9,"vwap":1309},"2025-11-24",29.69,29.040001,-0.37,303200,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1863,"change":1392,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1863},"2025-11-21",28.28,30.28,28.12,5.89,278600,{"date":1938,"open":1268,"high":1939,"low":1940,"close":1527,"change":1535,"percent_change":279,"volume":1941,"transactions":9,"vwap":1527},"2025-11-20",28.82,27.64,266900,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1367,"change":462,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1367},"2025-11-19",29.23,29.68,27.91,-3.72,258400,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1927,"change":566,"percent_change":1105,"volume":1954,"transactions":9,"vwap":1927},"2025-11-18",29.33,29.75,28.66,171500,{"date":1956,"open":1264,"high":1957,"low":1323,"close":1889,"change":1655,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1889},"2025-11-17",29.97,-1.17,204600,{"date":1961,"open":1962,"high":1962,"low":1563,"close":1254,"change":816,"percent_change":985,"volume":1963,"transactions":9,"vwap":1254},"2025-11-14",30.32,215700,{"date":1965,"open":1231,"high":1782,"low":1331,"close":1846,"change":331,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1846},"2025-11-13",-2.48,275600,{"date":1969,"open":1970,"high":1784,"low":1971,"close":1972,"change":758,"percent_change":289,"volume":1973,"transactions":9,"vwap":1972},"2025-11-12",31.15,30.6,31.02,229700,{"date":1975,"open":1875,"high":1976,"low":1875,"close":1199,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1199},"2025-11-11",31.35,1.1,3.65,269900,{"date":1981,"open":1767,"high":1982,"low":1302,"close":1875,"change":1849,"percent_change":847,"volume":1983,"transactions":9,"vwap":1875},"2025-11-10",30.55,264100,{"date":1985,"open":1986,"high":1234,"low":1957,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-11-07",30.26,30.13,-0.16,-0.53,335400,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":482,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-11-06",30.36,30.61,29.53,30.29,-2.26,350000,{"date":2000,"open":1784,"high":2001,"low":1911,"close":1250,"change":308,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1250},"2025-11-05",31.86,-1.87,516500,{"date":2005,"open":2006,"high":2007,"low":2006,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-11-04",29.3,34.98,31.58,7.04,28.69,1086100,{"date":2013,"open":2014,"high":1414,"low":31,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-11-03",25.31,24.54,-0.76,-3,460700,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":172,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-10-31",25,25.39,24.62,25.3,0.8,373400,{"date":2028,"open":2014,"high":2029,"low":2030,"close":2031,"change":742,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-10-30",25.45,25.030001,25.1,-1.03,296500,{"date":2035,"open":1519,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-10-29",26.82,25.26,25.36,-1.15,-4.34,256200,{"date":2043,"open":2044,"high":1940,"low":1489,"close":2045,"change":483,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-10-28",27.6,26.51,-4.33,355500,{"date":2049,"open":1946,"high":1540,"low":1376,"close":2050,"change":2051,"percent_change":330,"volume":2052,"transactions":9,"vwap":2050},"2025-10-27",27.71,-0.11,216000,{"date":2054,"open":2055,"high":2055,"low":1376,"close":2056,"change":492,"percent_change":597,"volume":1137,"transactions":9,"vwap":2056},"2025-10-24",28.02,27.82,{"date":2058,"open":2059,"high":2060,"low":1511,"close":1497,"change":431,"percent_change":2061,"volume":1137,"transactions":9,"vwap":1497},"2025-10-23",27.78,28,-1.85,{"date":2063,"open":1349,"high":1525,"low":2064,"close":1270,"change":566,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1270},"2025-10-22",27.98,-1.44,178600,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":1143,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-10-21",27.68,28.65,27.38,28.49,2.81,178100,{"date":2076,"open":2077,"high":1369,"low":1477,"close":2050,"change":1786,"percent_change":1019,"volume":2078,"transactions":9,"vwap":2050},"2025-10-20",27.54,215500,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":258,"volume":900,"transactions":9,"vwap":2084},"2025-10-17",27.69,28.29,27,27.24,-0.38,{"date":2087,"open":2088,"high":1464,"low":1449,"close":1470,"change":93,"percent_change":1823,"volume":2089,"transactions":9,"vwap":1470},"2025-10-16",27.66,275000,{"date":2091,"open":2092,"high":1346,"low":2093,"close":2094,"change":722,"percent_change":985,"volume":2095,"transactions":9,"vwap":2094},"2025-10-15",28.32,27.81,27.86,155600,{"date":2097,"open":1940,"high":2098,"low":2099,"close":1932,"change":674,"percent_change":1795,"volume":2100,"transactions":9,"vwap":1932},"2025-10-14",28.52,27.57,204000,{"date":2102,"open":2103,"high":1540,"low":1470,"close":2104,"change":1036,"percent_change":1391,"volume":2105,"transactions":9,"vwap":2104},"2025-10-13",27.89,27.92,205500,{"date":2107,"open":2108,"high":1334,"low":2044,"close":2109,"change":1958,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-10-10",28.9,27.8,-4.04,232200,{"date":2113,"open":1995,"high":1995,"low":1939,"close":2114,"change":92,"percent_change":420,"volume":2115,"transactions":9,"vwap":2114},"2025-10-09",28.97,210800,{"date":2117,"open":1340,"high":1554,"low":2118,"close":2119,"change":596,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-10-08",29.22,29.77,1.88,235200,{"date":2123,"open":2124,"high":2124,"low":2125,"close":2118,"change":732,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2118},"2025-10-07",30.35,29.2,-3.75,320700,{"date":2129,"open":2130,"high":1247,"low":2131,"close":1993,"change":361,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1993},"2025-10-06",30.2,29.87,0.9,203300,{"date":2135,"open":1957,"high":2136,"low":1264,"close":1316,"change":1884,"percent_change":1391,"volume":2137,"transactions":9,"vwap":1316},"2025-10-03",30.69,132800,{"date":2139,"open":2140,"high":2141,"low":2142,"close":1277,"change":2143,"percent_change":723,"volume":2144,"transactions":9,"vwap":1277},"2025-10-02",29.91,30.31,29.64,-0.22,147100,{"date":2146,"open":2142,"high":2124,"low":2142,"close":2147,"change":172,"percent_change":162,"volume":2148,"transactions":9,"vwap":2147},"2025-10-01",30.18,179600,{"date":2150,"open":1890,"high":1316,"low":2151,"close":2152,"change":1408,"percent_change":172,"volume":2153,"transactions":9,"vwap":2152},"2025-09-30",29.48,29.98,214600,{"date":2155,"open":1289,"high":1962,"low":1553,"close":1308,"change":136,"percent_change":865,"volume":2156,"transactions":9,"vwap":1308},"2025-09-29",273800,{"date":2158,"open":1926,"high":1807,"low":1926,"close":2159,"change":360,"percent_change":1786,"volume":2160,"transactions":9,"vwap":2159},"2025-09-26",29.83,379200,{"date":2162,"open":2163,"high":2163,"low":2164,"close":1926,"change":1664,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1926},"2025-09-25",30.58,29.54,-3.1,201400,{"date":2168,"open":1316,"high":2169,"low":1316,"close":1813,"change":215,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1813},"2025-09-24",30.87,1.93,255800,{"date":2173,"open":1561,"high":2174,"low":2175,"close":1905,"change":1243,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1905},"2025-09-23",31.13,29.94,-1.41,312100,{"date":2179,"open":2180,"high":1295,"low":1271,"close":2181,"change":1059,"percent_change":775,"volume":2182,"transactions":9,"vwap":2181},"2025-09-22",29.81,30.49,276000,{"date":2184,"open":2185,"high":2185,"low":1277,"close":1269,"change":257,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1269},"2025-09-19",30.85,-2.34,505100,{"date":2189,"open":2190,"high":1972,"low":2190,"close":1858,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1858},"2025-09-18",29.99,0.81,2.7,321000,{"date":2195,"open":1822,"high":2196,"low":1277,"close":2152,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2152},"2025-09-17",31.53,-0.71,-2.31,326200,{"date":2201,"open":1249,"high":2202,"low":1287,"close":2136,"change":2203,"percent_change":1318,"volume":2204,"transactions":9,"vwap":2136},"2025-09-16",30.8,0.25,246700,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":1304,"percent_change":471,"volume":2211,"transactions":9,"vwap":2210},"2025-09-15",30.71,30.77,30.02,30.44,251500,{"date":2213,"open":2169,"high":2214,"low":2215,"close":2216,"change":432,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-09-12",30.95,30.23,30.46,-2.87,235800,{"date":2220,"open":1331,"high":1772,"low":1301,"close":1772,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":1772},"2025-09-11",1.8,6.09,320100,{"date":2225,"open":1962,"high":2226,"low":1951,"close":2227,"change":503,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-09-10",30.76,29.56,-3.08,282500,{"date":2231,"open":2232,"high":1853,"low":1896,"close":1295,"change":502,"percent_change":2233,"volume":2234,"transactions":9,"vwap":1295},"2025-09-09",31.14,-1.77,207500,{"date":2236,"open":2237,"high":2238,"low":1242,"close":2239,"change":462,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-09-08",32.080002,32.14,31.049999,-3.36,196500,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":492,"percent_change":1318,"volume":2248,"transactions":9,"vwap":2247},"2025-09-05",32,32.62,31.85,32.13,261300,{"date":2250,"open":2251,"high":1833,"low":2252,"close":1833,"change":664,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1833},"2025-09-04",30.9,30.67,3.14,237600,{"date":2256,"open":2257,"high":2258,"low":1813,"close":2251,"change":483,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2251},"2025-09-03",31.94,32.29,-3.74,210400,{"date":2262,"open":1746,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-09-02",32.7,31.73,32.099998,-0.5,-1.53,180900,{"date":2270,"open":2271,"high":2272,"low":2273,"close":1752,"change":268,"percent_change":2203,"volume":2274,"transactions":9,"vwap":1752},"2025-08-29",32.83,33.029999,32.42,246300,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":1326,"percent_change":1243,"volume":2281,"transactions":9,"vwap":2280},"2025-08-28",32.92,32.95,31.84,32.52,526500,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":111,"percent_change":1010,"volume":2288,"transactions":9,"vwap":2287},"2025-08-27",31.66,32.71,31.59,32.66,427500,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":1720,"volume":2296,"transactions":9,"vwap":2294},"2025-08-26",32.75,33.15,31.74,31.93,-0.89,270300,{"date":2298,"open":1710,"high":2299,"low":2300,"close":2301,"change":1691,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-08-25",33.35,32.44,32.82,-1.71,266200,{"date":2305,"open":2284,"high":2306,"low":1784,"close":1731,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":1731},"2025-08-22",33.97,2,6.37,499800,{"date":2311,"open":2312,"high":2312,"low":1250,"close":1239,"change":2085,"percent_change":483,"volume":2313,"transactions":9,"vwap":1239},"2025-08-21",31.55,222000,{"date":2315,"open":2316,"high":2317,"low":2318,"close":1197,"change":731,"percent_change":2319,"volume":2320,"transactions":9,"vwap":1197},"2025-08-20",32.55,32.81,31.72,-2.07,259800,{"date":2322,"open":2323,"high":2272,"low":2324,"close":2300,"change":624,"percent_change":1544,"volume":2325,"transactions":9,"vwap":2300},"2025-08-19",32.35,32.21,276700,{"date":2327,"open":2328,"high":2329,"low":2294,"close":2244,"change":350,"percent_change":1549,"volume":2330,"transactions":9,"vwap":2244},"2025-08-18",32.43,32.68,223100,{"date":2332,"open":2333,"high":1752,"low":2334,"close":2335,"change":955,"percent_change":955,"volume":2336,"transactions":9,"vwap":2335},"2025-08-15",32.36,31.92,32.25,277400,{"date":2338,"open":2339,"high":1214,"low":1778,"close":2335,"change":483,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2335},"2025-08-14",32.94,-3.59,255400,{"date":2343,"open":1192,"high":2344,"low":1192,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-08-13",33.45,1.45,4.53,205600,{"date":2349,"open":2350,"high":2351,"low":1242,"close":2244,"change":664,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2244},"2025-08-12",31.3,32.22,3.13,369600,{"date":2355,"open":1833,"high":2329,"low":2210,"close":2356,"change":1719,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-08-11",31.030001,-2.91,255000,{"date":2360,"open":1783,"high":2361,"low":2362,"close":2363,"change":492,"percent_change":1318,"volume":2364,"transactions":9,"vwap":2363},"2025-08-08",32.65,31.62,31.96,247300,{"date":2366,"open":2317,"high":1641,"low":2367,"close":2368,"change":92,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-08-07",31.69,31.7,-2.46,231500,{"date":2372,"open":1576,"high":1576,"low":1833,"close":1744,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":1744},"2025-08-06",-1.62,-4.75,292200,{"date":2377,"open":1669,"high":1669,"low":2378,"close":1576,"change":350,"percent_change":723,"volume":2379,"transactions":9,"vwap":1576},"2025-08-05",33.82,185500,{"date":2381,"open":2382,"high":2383,"low":2384,"close":1716,"change":1884,"percent_change":1437,"volume":2385,"transactions":9,"vwap":1716},"2025-08-04",34.23,34.56,33.85,286700,{"date":2387,"open":2388,"high":2388,"low":1214,"close":1732,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":1732},"2025-08-01",34.85,-0.61,-1.75,352800,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2388,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2388},"2025-07-31",36.049999,36.57,34.53,-1.65,-4.52,433500,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-07-30",38.76,39.15,36.02,36.5,-1.84,-4.8,660500,{"date":2410,"open":2411,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-07-29",44.32,38.19,38.34,-8.57,-18.27,974000,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":1121,"percent_change":131,"volume":2423,"transactions":9,"vwap":2422},"2025-07-28",46.34,47.48,45.86,46.91,390800,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":136,"percent_change":1506,"volume":2430,"transactions":9,"vwap":2429},"2025-07-25",46.54,46.95,45.84,46.45,240000,{"date":2432,"open":2433,"high":2434,"low":878,"close":2435,"change":2436,"percent_change":874,"volume":2437,"transactions":9,"vwap":2435},"2025-07-24",45.19,46.46,46.36,1.34,309900,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":823,"percent_change":78,"volume":2444,"transactions":9,"vwap":2443},"2025-07-23",44.92,45.17,44.61,45.02,107700,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-07-22",42.93,44.46,42.75,44.41,1.67,3.91,145400,{"date":2455,"open":2456,"high":1120,"low":2457,"close":2458,"change":2143,"percent_change":969,"volume":2459,"transactions":9,"vwap":2458},"2025-07-21",43.18,42.67,42.74,150000,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":1848,"percent_change":1304,"volume":2466,"transactions":9,"vwap":2465},"2025-07-18",43.33,43.54,42.71,42.96,190700,{"date":2468,"open":2469,"high":2470,"low":2469,"close":1027,"change":167,"percent_change":2471,"volume":2472,"transactions":9,"vwap":1027},"2025-07-17",42.3,43.4,2.09,149500,{"date":2474,"open":2475,"high":2476,"low":2477,"close":1134,"change":226,"percent_change":2345,"volume":2478,"transactions":9,"vwap":1134},"2025-07-16",41.49,42.21,41.31,147800,{"date":2480,"open":1027,"high":2481,"low":2482,"close":2475,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2475},"2025-07-15",43.44,41.44,-1.26,-2.95,178200,{"date":2487,"open":2470,"high":2488,"low":2489,"close":2449,"change":257,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2449},"2025-07-14",43.6,42.63,-1.66,147400,{"date":2493,"open":2494,"high":2495,"low":2496,"close":1132,"change":969,"percent_change":1891,"volume":2497,"transactions":9,"vwap":1132},"2025-07-11",43.74,43.98,42.94,143200,{"date":2499,"open":2500,"high":2501,"low":2495,"close":2495,"change":2085,"percent_change":1823,"volume":2502,"transactions":9,"vwap":2495},"2025-07-10",44.33,45.14,151400,{"date":2504,"open":2505,"high":2506,"low":1027,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-07-09",43.56,44.44,44.36,0.68,1.56,127000,{"date":2512,"open":2469,"high":2513,"low":2469,"close":888,"change":2514,"percent_change":1978,"volume":2515,"transactions":9,"vwap":888},"2025-07-08",43.8,1.54,154000,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":1594,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-07-07",43.45,43.93,42.13,42.14,-3.68,110600,{"date":2525,"open":2463,"high":2526,"low":2527,"close":2528,"change":172,"percent_change":1121,"volume":2529,"transactions":9,"vwap":2528},"2025-07-03",44.040001,43.36,43.75,58400,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":299,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2535},"2025-07-02",42.87,43.86,42.61,43.55,1.26,133900,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2120,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-07-01",40.92,43.88,40.86,43.0099983,4.57,135000,{"date":2547,"open":2548,"high":2548,"low":2549,"close":1042,"change":1988,"percent_change":2550,"volume":2551,"transactions":9,"vwap":1042},"2025-06-30",41.59,40.64,-0.39,141700,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":493,"percent_change":1977,"volume":2558,"transactions":9,"vwap":2557},"2025-06-27",41.029999,41.43,40.66,41.29,406800,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":2536,"volume":2566,"transactions":9,"vwap":2564},"2025-06-26",40.36,41.060001,40.24,40.84,0.51,102800,{"date":2568,"open":2569,"high":2477,"low":2570,"close":2570,"change":1719,"percent_change":653,"volume":2571,"transactions":9,"vwap":2570},"2025-06-25",41.080002,40.33,85100,{"date":2573,"open":2574,"high":2575,"low":147,"close":2576,"change":624,"percent_change":388,"volume":2577,"transactions":9,"vwap":2576},"2025-06-24",41.099998,41.56,41.26,103500,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2508,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2583},"2025-06-23",40.13,40.87,39.76,40.82,1.69,111800,{"date":2587,"open":2588,"high":1066,"low":2589,"close":2590,"change":472,"percent_change":288,"volume":2591,"transactions":9,"vwap":2590},"2025-06-20",40.4,39.56,40.14,284000,{"date":2593,"open":1058,"high":2594,"low":2595,"close":2596,"change":646,"percent_change":847,"volume":2597,"transactions":9,"vwap":2596},"2025-06-18",41.049999,40.15,40.26,149700,{"date":2599,"open":2600,"high":2601,"low":2600,"close":2602,"change":955,"percent_change":955,"volume":2603,"transactions":9,"vwap":2602},"2025-06-17",40.07,40.61,40.3,149400,{"date":2605,"open":2606,"high":2607,"low":1057,"close":2602,"change":664,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2602},"2025-06-16",39.74,40.51,2.47,132000,{"date":2611,"open":2612,"high":2612,"low":2613,"close":2614,"change":701,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-06-13",40.48,39.23,39.33,-4.7,96800,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":1506,"percent_change":1121,"volume":2623,"transactions":9,"vwap":2622},"2025-06-12",40.74,41.4,40.55,41.27,97000,{"date":2625,"open":1133,"high":2626,"low":2554,"close":2569,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2569},"2025-06-11",42.18,-0.81,-1.93,113400,{"date":2631,"open":2632,"high":2633,"low":1064,"close":2634,"change":1201,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2634},"2025-06-10",41.82,42.41,41.89,0.89,95400,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":58,"percent_change":624,"volume":2643,"transactions":9,"vwap":2642},"2025-06-09",41.63,41.92,40.9,41.52,136800,{"date":2645,"open":2646,"high":2647,"low":1079,"close":2648,"change":916,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2648},"2025-06-06",41.58,41.81,41.34,0.71,91800,{"date":2652,"open":2622,"high":1040,"low":2549,"close":2594,"change":1663,"percent_change":92,"volume":2585,"transactions":9,"vwap":2594},"2025-06-05",{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":268,"percent_change":1506,"volume":2659,"transactions":9,"vwap":2658},"2025-06-04",41.32,41.71,41.14,41.38,91200,{"date":2661,"open":2563,"high":2655,"low":2662,"close":2663,"change":597,"percent_change":2664,"volume":948,"transactions":9,"vwap":2663},"2025-06-03",40.02,41.3,2.33,{"date":2666,"open":147,"high":147,"low":2667,"close":2561,"change":2668,"percent_change":462,"volume":2669,"transactions":9,"vwap":2561},"2025-06-02",39.9,-0.44,138100,{"date":2671,"open":2619,"high":2672,"low":2673,"close":2674,"change":471,"percent_change":399,"volume":2675,"transactions":9,"vwap":2674},"2025-05-30",41,40.37,40.8,158300,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2581,"change":492,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2581},"2025-05-29",40.78,41.0099983,40.46,0.64,98200,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2601,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2601},"2025-05-28",41.39,41.74,40.5,-1,-2.4,99500,{"date":2692,"open":2674,"high":2693,"low":2694,"close":1064,"change":1608,"percent_change":2695,"volume":2696,"transactions":9,"vwap":1064},"2025-05-27",41.67,40.45,3.1,111200,{"date":2698,"open":1093,"high":2699,"low":2700,"close":2561,"change":2197,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2561},"2025-05-23",40.75,40.099998,-1.73,100200,{"date":2704,"open":1058,"high":2576,"low":2694,"close":1071,"change":1121,"percent_change":1739,"volume":2705,"transactions":9,"vwap":1071},"2025-05-22",98900,{"date":2707,"open":2708,"high":2709,"low":2612,"close":2601,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2601},"2025-05-21",41.24,41.28,-1.21,-2.89,112700,{"date":2714,"open":2715,"high":2715,"low":2716,"close":2632,"change":1326,"percent_change":1663,"volume":2717,"transactions":9,"vwap":2632},"2025-05-20",42.34,41.66,94000,{"date":2719,"open":2642,"high":2720,"low":2672,"close":2721,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2721},"2025-05-19",42.29,41.96,-0.13,-0.31,86900,{"date":2726,"open":2727,"high":2520,"low":1064,"close":1134,"change":269,"percent_change":674,"volume":2728,"transactions":9,"vwap":1134},"2025-05-16",41.99,99200,{"date":2730,"open":2569,"high":2731,"low":2569,"close":2732,"change":1677,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2732},"2025-05-15",41.97,41.94,2.54,92400,{"date":2736,"open":2648,"high":1024,"low":2612,"close":2641,"change":2197,"percent_change":2302,"volume":2737,"transactions":9,"vwap":2641},"2025-05-14",113700,{"date":2739,"open":2740,"high":1134,"low":2562,"close":1064,"change":1849,"percent_change":471,"volume":2741,"transactions":9,"vwap":1064},"2025-05-13",41.73,152500,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":1754,"percent_change":2222,"volume":2748,"transactions":9,"vwap":2747},"2025-05-12",40.49,42.02,39.99,41.64,209100,{"date":2750,"open":2751,"high":2700,"low":2752,"close":2753,"change":2085,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2753},"2025-05-09",39.72,39.19,39.25,-0.96,138800,{"date":2757,"open":2758,"high":2759,"low":2758,"close":2760,"change":2761,"percent_change":2762,"volume":2234,"transactions":9,"vwap":2760},"2025-05-08",37.6,39.8,39.63,1.97,5.23,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":298,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2768},"2025-05-07",37.58,37.87,36.95,37.66,0.75,167200,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":1556,"percent_change":2389,"volume":2777,"transactions":9,"vwap":2776},"2025-05-06",37.61,38.060001,36.97,37.38,218500,{"date":2779,"open":2780,"high":1095,"low":2781,"close":2773,"change":1747,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2773},"2025-05-05",38.28,37.59,-2.62,191700,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":319,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2789},"2025-05-02",38.75,39.28,38.46,38.62,0.84,226700,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":575,"percent_change":492,"volume":2798,"transactions":9,"vwap":2797},"2025-05-01",37.99,38.89,37.63,38.3,293100,{"date":2800,"open":1591,"high":2801,"low":2802,"close":2803,"change":452,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2803},"2025-04-30",39.39,37,38.2,4.4,290900,{"date":2807,"open":2808,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2810},"2025-04-29",39.7,35.5,36.59,-6.17,-14.43,682900,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2039,"percent_change":2782,"volume":2820,"transactions":9,"vwap":2819},"2025-04-28",43.9,44.13,42.07,42.76,245100,{"date":2822,"open":2823,"high":2824,"low":2825,"close":1141,"change":2722,"percent_change":288,"volume":2826,"transactions":9,"vwap":1141},"2025-04-25",43.89,43.99,42.98,134200,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2526,"change":1691,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2526},"2025-04-24",43.78,44.42,43.39,-1.28,155800,{"date":185,"open":2835,"high":2836,"low":1175,"close":2442,"change":2837,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2442},45.43,46.61,-0.82,-1.8,113800]