[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KGC":3,"homepage-market-summary":34,"stock-historical-KGC":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"KGC","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},"Kinross Gold Corporation","NYSE",null,"Common Stock","Kinross Gold is a Canada-based gold producer, producing roughly 2 million gold equivalent ounces in 2025. The company had about a decade of gold reserves at the end of 2025. It operates mines in the Americas and West Africa after selling its low-cost Russian operations in 2022 in response to the invasion of Ukraine. Kinross has historically used acquisitions to fuel expansion into new regions and production growth. In 2022, Kinross purchased the Great Bear project in Canada. If developed as we think likely, it could produce an average of more than 500,000 ounces of gold per year for at least a decade, with its unit cash costs likely in the first quartile of the industry cost curve. Though Great Bear's production is likely to be replacement ounces for falling volumes at other mines.","7,100",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},0.6785,0.16,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},23.58,24.1,24.13,23.49,24.06,-0.48,-2,10216836.770734,66309,23.6662,39.11,22.01,9452008.965482794,9.2,9642,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,45,52,59,66,72],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":42,"is_up":43,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":43,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":43,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":13,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":43,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,147,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":43},"Technology","XLK",0.56,200.93,{"name":108,"etf":109,"change":110,"price":111,"is_up":43},"Financials","XLF",0.73,53.88,{"name":113,"etf":114,"change":115,"price":116,"is_up":43},"Healthcare","XLV",0.72,167.37,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",0.35,110.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.63,81.04,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.99,63.44,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.09,170.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",1.31,49.5,{"name":143,"etf":144,"change":145,"price":146,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":148,"etf":149,"change":120,"price":150,"is_up":43},"Utilities","XLU",39.97,{"name":152,"etf":153,"change":154,"price":155,"is_up":43},"Comm Services","XLC",1.17,111.61,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":43},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":163,"name":164,"price":165,"change":166,"is_up":43},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":168,"name":169,"price":170,"change":171,"is_up":43},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":173,"name":174,"price":175,"change":42,"is_up":43},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":29,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":19,"start_date":185,"end_date":5},13.28,12644341,4615184550.336181,64.32,"2025-04-23",[187,188,197,207,217,226,235,244,255,266,277,287,297,307,318,329,339,349,360,371,382,392,403,414,425,436,447,458,468,477,487,496,507,518,529,540,551,562,571,581,591,602,612,623,633,644,655,665,676,686,696,705,714,723,733,744,752,761,770,778,787,793,798,806,814,822,830,838,843,849,855,861,868,877,886,893,901,907,913,920,928,935,940,946,954,961,968,976,984,992,999,1005,1012,1020,1026,1034,1040,1045,1053,1062,1069,1075,1082,1090,1098,1107,1115,1121,1127,1135,1142,1149,1157,1162,1169,1178,1187,1194,1203,1212,1221,1229,1237,1246,1254,1262,1269,1272,1277,1283,1289,1294,1303,1310,1318,1323,1329,1337,1342,1349,1356,1362,1370,1378,1386,1391,1399,1405,1413,1419,1425,1434,1442,1450,1456,1464,1472,1477,1483,1491,1498,1505,1511,1519,1526,1535,1541,1549,1555,1564,1571,1577,1586,1593,1599,1604,1612,1621,1628,1636,1640,1644,1648,1652,1659,1664,1672,1680,1687,1692,1699,1706,1711,1719,1723,1729,1735,1742,1748,1753,1759,1763,1768,1775,1782,1789,1797,1804,1810,1816,1821,1829,1833,1839,1846,1853,1861,1867,1874,1880,1887,1894,1902,1908,1916,1920,1926,1933,1938,1943,1952,1957,1963,1967,1971,1977,1983,1989,1994,1999,2006,2014,2021,2028,2034,2038,2046,2051,2056,2061,2065,2070,2075,2082,2087,2091,2097,2102,2106,2113,2120,2126,2132,2139,2146,2150,2155,2158,2162,2170,2176,2180,2188,2196,2203,2210,2217,2223,2231,2239,2247,2253,2261,2269,2277,2284,2292,2298,2304,2310,2317,2323,2328,2336,2345,2352,2359,2367,2374,2381,2388,2394,2402,2410,2417,2424,2431,2439,2446,2454,2458,2464,2470,2475,2484,2489,2494,2497,2504,2510,2516,2522,2527,2531,2535,2539,2544,2548,2553,2558,2562,2568,2574,2580,2585,2589,2594,2598,2605,2612,2617,2625,2632,2637,2644,2651,2659,2666,2673,2680,2686,2690,2697,2704,2710,2715,2721,2727,2734,2740,2744,2749,2754,2759,2765],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":191,"low":192,"close":23,"change":193,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-02",24.39,24.46,23.905,0,6787083.584276,54516,24.1025,{"date":198,"open":199,"high":200,"low":201,"close":23,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",24.12,24.27,23.76,-0.02,-0.08,6704617.494039,57329,23.9968,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":92,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",24.54,24.59,24.065,24.08,-0.99,5661853.102631,48486,24.192,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":76,"percent_change":50,"volume":223,"transactions":224,"vwap":225},"2026-09-29",24.43,24.49,23.98,24.32,6603947.880826,56751,24.2476,{"date":227,"open":228,"high":190,"low":19,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",23.825,24.11,-0.94,-3.75,10022451.828932,83330,24.0948,{"date":236,"open":237,"high":238,"low":200,"close":239,"change":125,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",24.33,25.145,25.05,2.58,10243720.675213,76404,24.8587,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",26.23,26.4,24.03,24.42,-3.2,-11.59,19744692.61784,135826,24.6495,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",27.86,27.95,27.29,27.62,-1.08,-3.76,7255880.113159,62535,27.5451,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",27.79,28.89,27.78,28.7,0.91,3.27,6212668.189718,53609,28.4216,{"date":278,"open":279,"high":280,"low":281,"close":268,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",28.2,28.27,27.43,-0.29,-1.03,5345002.415156,47610,27.7429,{"date":288,"open":271,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",28.7942,27.88,28.08,-0.41,-1.44,6737284.224674,49072,28.1016,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":161,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",28.78,28.83,28.23,28.49,2.41,5301203.303346,40152,28.522,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",28.61,28.68,27.42,27.82,-0.22,-0.78,7905272.65031,62114,27.9223,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",28.285,28.34,27.701,28.04,-0.14,-0.5,4294430.581264,41491,27.9825,{"date":330,"open":331,"high":332,"low":268,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",28.17,28.42,28.18,-0.95,-3.26,7315197.108895,67204,28.1325,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":171,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",29.42,29.895,28.825,29.13,0.69,9056831.440421,75446,29.1528,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",29.225,29.275,28.835,28.93,-1.3,-4.3,6818487.102657,64302,29.0372,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",30.77,31.36,30.02,30.23,0.08,0.27,5686750.182805,49209,30.4021,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",30.8,30.99,30.13,30.15,-0.72,-2.33,6240959.029451,53355,30.4718,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":377,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",30.88,31.31,30.66,30.87,-2.28,5278045.171903,54055,30.9779,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",31.38,31.815,30.624,31.59,1.33,4.4,10339282.835114,78125,31.3754,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",30.165,30.805,29.82,30.26,0.83,2.82,7043437.171344,67229,30.2439,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",29.66,30.525,29.38,29.43,-1.25,-4.07,7405196.626446,64022,29.7755,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-31",31.16,31.22,30.21,30.68,-0.59,-1.89,7657233.113866,65936,30.608,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-28",32.71,32.73,30.84,31.27,-1.24,-3.81,11083987.761593,99315,31.5077,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-27",32.32,32.76,31.87,32.51,0.19,0.59,8351616.088645,59760,32.4361,{"date":459,"open":460,"high":461,"low":462,"close":449,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",32.9,32.942,32.15,-1.16,-3.46,8324008.774567,68831,32.4105,{"date":469,"open":449,"high":470,"low":471,"close":470,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",33.48,32.2024,0.5,1.52,9089428.364588,72658,33.1157,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":161,"volume":484,"transactions":485,"vwap":486},"2026-08-24",33.03,33.41,32.38,32.98,0.22,9896208.979795,86134,32.9377,{"date":488,"open":489,"high":490,"low":491,"close":450,"change":398,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",32.17,32.915,32.08,4.23,12845714.48359,92307,32.633,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",29.63,31.5,29.61,31.43,1.53,5.12,10362758.234499,85491,30.9903,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-19",28.37,30.095,28.22,29.9,2.78,10.25,12370840.554007,99645,29.6181,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",27.255,27.525,27,27.12,-0.6,-2.16,4290580.699836,49740,27.2246,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",27.54,28.045,27.36,27.72,0.41,1.5,4505633.290164,47229,27.8056,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",27.27,27.735,27.155,27.31,0.46,1.71,5103936.507434,62331,27.3678,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-13",27.17,27.295,26.54,26.85,-0.63,-2.29,7060482.936072,62590,26.8136,{"date":563,"open":564,"high":323,"low":565,"close":566,"change":567,"percent_change":166,"volume":568,"transactions":569,"vwap":570},"2026-08-12",28.02,27.32,27.48,0.24,5886911.818271,68081,27.605,{"date":572,"open":573,"high":574,"low":522,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-11",27.49,27.66,27.24,-0.16,-0.58,7410904.610032,68020,27.2617,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":92,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",27.6,27.615,26.93,27.4,-0.87,8008568.506093,77760,27.3925,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-07",27.2,27.65,27.02,27.64,2.02,7.88,13686896.790538,109263,27.367,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":203,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-06",25.41,26.12,25.24,25.62,-0.31,7522217.457113,76569,25.7055,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-05",25,25.85,24.94,25.7,2.1,8.9,12233693.929679,107485,25.5882,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":110,"volume":630,"transactions":631,"vwap":632},"2026-08-04",24.2,24.38,23.535,23.6,0.17,7826577.469145,82654,23.8233,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-03",22.96,23.485,22.765,23.43,0.33,1.43,4970746.562005,55667,23.2074,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-31",23.05,23.25,22.365,23.1,-0.52,-2.2,5079598.199305,53840,22.9878,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":535,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-30",23.73,23.84,22.685,23.62,1.77,11167334.73121,78199,23.2634,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-29",23.4,23.94,22.725,23.21,-0.3,-1.28,8425605.56097,80576,23.2561,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":292,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-28",23.52,23.77,23.115,23.51,-1.71,5192470.235829,47315,23.4817,{"date":687,"open":688,"high":626,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-27",24.17,23.415,23.92,0.07,0.29,4846592.010176,49769,23.8705,{"date":697,"open":698,"high":699,"low":660,"close":700,"change":57,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-24",23.89,24.26,23.85,0.76,5173774.877678,43134,23.9078,{"date":706,"open":22,"high":707,"low":647,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-23",23.81,23.67,-0.57,-2.35,4838365.967146,50040,23.5903,{"date":715,"open":221,"high":716,"low":717,"close":718,"change":409,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-22",24.695,23.935,24.24,3.55,6477088.701591,55047,24.3298,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":166,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-21",23.185,23.46,22.85,23.41,3.91,7081008.29091,44231,23.3161,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-20",22.57,22.81,22.39,22.53,-0.04,-0.18,8664732.72868,48346,22.5716,{"date":745,"open":746,"high":747,"low":748,"close":735,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":735},"2026-07-17",22.49,22.88,22.29,-0.35,-1.53,8567900,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-16",23.09,23.3,22.73,22.92,-0.74,-3.13,7793100,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-15",24.049999,24.18,23.27,23.66,-0.25,-1.05,4877300,{"date":771,"open":772,"high":773,"low":679,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-14",24.29,24.63,23.91,0.43,1.83,7278700,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-13",23.79,23.95,23.19,23.48,-0.66,-2.73,7156300,{"date":788,"open":789,"high":718,"low":657,"close":790,"change":791,"percent_change":767,"volume":792,"transactions":9,"vwap":790},"2026-07-10",23.96,24.14,-0.06,7750200,{"date":794,"open":681,"high":718,"low":765,"close":625,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":625},"2026-07-09",1.14,4.94,9704200,{"date":799,"open":755,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-08",23.53,22.58,23.059999,-0.82,-3.43,11394700,{"date":807,"open":808,"high":809,"low":708,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-07",24.64,24.84,23.88,-0.84,-3.4,7754400,{"date":815,"open":816,"high":817,"low":699,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-06",24.81,25.12,24.72,0.01,0.04,7798100,{"date":823,"open":824,"high":825,"low":764,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-02",24.23,24.88,24.71,1.24,5.28,9189500,{"date":831,"open":726,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-01",24.45,23.33,23.47,-0.15,-0.64,5553000,{"date":839,"open":708,"high":780,"low":840,"close":660,"change":576,"percent_change":841,"volume":842,"transactions":9,"vwap":660},"2026-06-30",23.13,-0.67,8269900,{"date":844,"open":700,"high":781,"low":845,"close":846,"change":24,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-29",23.45,23.78,-1.98,7358500,{"date":850,"open":851,"high":852,"low":851,"close":699,"change":483,"percent_change":853,"volume":854,"transactions":9,"vwap":699},"2026-06-26",24.16,24.85,0.92,8948500,{"date":856,"open":857,"high":220,"low":846,"close":858,"change":859,"percent_change":640,"volume":860,"transactions":9,"vwap":858},"2026-06-25",24.41,24.040001,0.34,7613300,{"date":862,"open":707,"high":863,"low":755,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-24",24.31,23.7,-1.31,-5.24,17014000,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-23",25.2,25.65,24.92,25.01,-1.29,-4.9,12803400,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-22",26.1,26.52,25.86,26.3,-0.37,-1.39,8389900,{"date":887,"open":311,"high":888,"low":882,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-18",27.93,26.67,-0.61,-2.24,8083100,{"date":894,"open":258,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-17",29.049999,27.26,27.28,-0.71,-2.54,11053700,{"date":902,"open":574,"high":333,"low":545,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-16",27.99,0.65,2.38,6310500,{"date":908,"open":259,"high":312,"low":593,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-15",27.34,1.76,6.88,9919700,{"date":914,"open":870,"high":915,"low":916,"close":917,"change":115,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-12",25.66,24.67,25.58,2.9,9283300,{"date":921,"open":700,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-11",24.96,23.68,24.86,1.2,5.07,14530400,{"date":929,"open":930,"high":931,"low":678,"close":766,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":766},"2026-06-10",24.36,24.97,-1.61,-6.37,13764900,{"date":936,"open":937,"high":937,"low":718,"close":938,"change":431,"percent_change":388,"volume":939,"transactions":9,"vwap":938},"2026-06-09",26.24,25.27,12687900,{"date":941,"open":942,"high":880,"low":871,"close":881,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":881},"2026-06-08",26.46,-0.36,-1.37,9779500,{"date":947,"open":948,"high":564,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-05",27.92,26.11,26.22,-2.38,-8.32,11489000,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":775,"percent_change":502,"volume":960,"transactions":9,"vwap":959},"2026-06-04",28.56,29.12,28.38,28.6,5157300,{"date":962,"open":963,"high":964,"low":965,"close":331,"change":803,"percent_change":966,"volume":967,"transactions":9,"vwap":331},"2026-06-03",28.51,28.64,28.01,-2.83,6504300,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":835,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-06-02",29.37,29.69,28.8,28.99,-0.51,5981500,{"date":977,"open":978,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-01",29.49,28.52,29.14,-1.04,-3.45,7794100,{"date":985,"open":986,"high":987,"low":980,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-29",29.19,30.46,30.18,0.89,3.04,8711000,{"date":993,"open":333,"high":970,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-28",27.89,29.29,0.78,2.74,5812700,{"date":1000,"open":310,"high":1001,"low":302,"close":963,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":963},"2026-05-27",29.11,-0.98,-3.32,5872000,{"date":1006,"open":1007,"high":1008,"low":1009,"close":978,"change":925,"percent_change":1010,"volume":1011,"transactions":9,"vwap":978},"2026-05-26",28.96,29.54,28.95,4.24,7751200,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-22",28.58,27.98,28.29,-0.39,-1.36,4629800,{"date":1021,"open":1022,"high":1023,"low":948,"close":310,"change":1024,"percent_change":76,"volume":1025,"transactions":9,"vwap":310},"2026-05-21",28.040001,29.030001,0.06,5227900,{"date":1027,"open":312,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-20",28.76,27.52,28.62,1.18,4.3,7001600,{"date":1035,"open":965,"high":1036,"low":575,"close":1037,"change":1038,"percent_change":231,"volume":1039,"transactions":9,"vwap":1037},"2026-05-19",28.19,27.44,-1.07,9414200,{"date":1041,"open":1042,"high":341,"low":332,"close":963,"change":1043,"percent_change":546,"volume":1044,"transactions":9,"vwap":963},"2026-05-18",28.72,0.13,6065900,{"date":1046,"open":1047,"high":1048,"low":1049,"close":958,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":958},"2026-05-15",29.68,29.78,28.13,-2.51,-8.13,9602700,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-14",31.2,31.23,30.57,30.89,-0.38,-1.22,5030200,{"date":1063,"open":1064,"high":1065,"low":387,"close":441,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":441},"2026-05-13",31.49,31.55,-0.46,-1.45,5169900,{"date":1070,"open":428,"high":1071,"low":1072,"close":1073,"change":203,"percent_change":767,"volume":1074,"transactions":9,"vwap":1073},"2026-05-12",31.94,30.34,31.73,8435600,{"date":1076,"open":1065,"high":1077,"low":1065,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-11",32.79,31.81,0.3,0.95,9992300,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-08",30.76,31.56,31.51,1.09,3.58,5563000,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":943,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-05-07",31.57,32.099998,30.32,30.42,-1.17,12950000,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-06",30.37,31.08,30.31,30.78,1.97,6.84,7770400,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":203,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-05-05",29.55,29.75,28.73,28.81,-0.28,5768700,{"date":1116,"open":1117,"high":1008,"low":1118,"close":269,"change":784,"percent_change":1119,"volume":1120,"transactions":9,"vwap":269},"2026-05-04",29.18,28.77,-2.23,7014100,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1109,"change":1125,"percent_change":388,"volume":1126,"transactions":9,"vwap":1109},"2026-05-01",29.97,29.059999,-0.69,8193500,{"date":1128,"open":1064,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-30",31.67,29.95,30.24,0.38,1.27,8987800,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":784,"percent_change":525,"volume":1141,"transactions":9,"vwap":1140},"2026-04-29",30.16,30.29,29.73,29.86,9706500,{"date":1143,"open":441,"high":1144,"low":988,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-28",31.45,30.52,-1.62,-5.04,9637100,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":847,"volume":1156,"transactions":9,"vwap":1154},"2026-04-27",32.4,32.53,31.77,32.14,-0.65,5204400,{"date":1158,"open":1159,"high":460,"low":1071,"close":1077,"change":161,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1077},"2026-04-24",32.37,2.09,5507400,{"date":1163,"open":489,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":293,"volume":1168,"transactions":9,"vwap":1166},"2026-04-23",32.68,31.24,32.12,-0.47,12065600,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-22",32.74,32.89,32.36,32.59,0.53,1.65,6711000,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-21",34.31,34.52,31.97,32.060001,-2.64,-7.61,10607700,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":92,"percent_change":1125,"volume":1193,"transactions":9,"vwap":1192},"2026-04-20",34.57,34.83,33.92,34.7,6718000,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-17",34.39,35.56,34.15,34.94,1.07,3.16,7961300,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-16",33.66,33.97,33.33,33.87,0.48,1.44,6071900,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-15",33.89,34.41,33.14,33.39,-0.62,-1.82,8502700,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":775,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-14",33.94,34.3,33.63,34.0099983,1.28,7300100,{"date":1230,"open":470,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-13",33.73,33.0099983,33.58,-0.19,-0.56,6916200,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-10",33.29,33.8,33.25,33.77,0.93,2.83,6602100,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":767,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-04-09",33.23,33.69,32.46,32.84,-0.76,6148400,{"date":1255,"open":1256,"high":1257,"low":1174,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-08",33.75,33.96,33.09,1.47,4.65,11862700,{"date":1263,"open":394,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":409,"volume":1268,"transactions":9,"vwap":1266},"2026-04-07",31.64,30.59,31.62,0.26,6942000,{"date":1270,"open":1144,"high":1078,"low":1055,"close":363,"change":835,"percent_change":24,"volume":1271,"transactions":9,"vwap":363},"2026-04-06",5733000,{"date":1273,"open":375,"high":1274,"low":375,"close":1086,"change":974,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1086},"2026-04-02",31.89,-1.59,9958900,{"date":1278,"open":1264,"high":1279,"low":1101,"close":1280,"change":536,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-04-01",32.45,32.02,4.91,10930900,{"date":1284,"open":1285,"high":1057,"low":1285,"close":1145,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1145},"2026-03-31",29.32,1.92,6.71,11420200,{"date":1290,"open":1291,"high":978,"low":279,"close":959,"change":324,"percent_change":1292,"volume":1293,"transactions":9,"vwap":959},"2026-03-30",29.4,-0.49,10731800,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-27",27.69,29,27.57,28.74,0.85,3.05,10070800,{"date":1304,"open":1305,"high":1306,"low":257,"close":994,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":994},"2026-03-26",28.1,29.24,-1.13,-3.89,8195800,{"date":1311,"open":1312,"high":1313,"low":300,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-25",29.41,29.47,29.02,1.1,3.94,10053400,{"date":1319,"open":542,"high":331,"low":595,"close":948,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":948},"2026-03-24",0.11,0.4,12335200,{"date":1324,"open":555,"high":1325,"low":942,"close":1326,"change":1133,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-03-23",28.15,27.81,4.79,17645800,{"date":1330,"open":1331,"high":1332,"low":1333,"close":555,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":555},"2026-03-20",27.46,27.51,26.059999,-0.88,-3.21,14913900,{"date":1338,"open":1339,"high":573,"low":949,"close":311,"change":750,"percent_change":1340,"volume":1341,"transactions":9,"vwap":311},"2026-03-19",26.5,-5.28,18704600,{"date":1343,"open":1344,"high":1344,"low":1345,"close":1009,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1009},"2026-03-18",29.91,28.43,-2.05,-6.61,11773200,{"date":1350,"open":394,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":576,"volume":1355,"transactions":9,"vwap":1353},"2026-03-17",31.95,30.67,31,-0.05,7793200,{"date":1357,"open":1358,"high":397,"low":1131,"close":1359,"change":1209,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-03-16",30.27,31.049999,1.57,9862400,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1057,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1057},"2026-03-13",32.09,32.25,30.36,-1.95,-6,12235400,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":739,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-12",32.87,33.19,31.9,32.52,-0.12,10200900,{"date":1379,"open":1380,"high":1381,"low":363,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-11",32.21,32.75,32.56,-0.23,-0.7,8346000,{"date":1387,"open":1232,"high":1388,"low":1389,"close":1077,"change":367,"percent_change":409,"volume":1390,"transactions":9,"vwap":1077},"2026-03-10",33.36,32.58,10981100,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1375,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1375},"2026-03-09",31.46,32.57,30.65,-0.03,-0.09,12518800,{"date":1400,"open":1071,"high":1401,"low":1402,"close":1403,"change":1234,"percent_change":577,"volume":1404,"transactions":9,"vwap":1403},"2026-03-06",32.81,31.66,32.55,10574000,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1171,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1171},"2026-03-05",33.22,33.31,31.93,-1.23,-3.62,13033200,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1206,"change":629,"percent_change":472,"volume":1418,"transactions":9,"vwap":1206},"2026-03-04",34.54,34.58,33.47,7202000,{"date":1420,"open":1421,"high":1422,"low":1250,"close":1240,"change":1423,"percent_change":1051,"volume":1424,"transactions":9,"vwap":1240},"2026-03-03",34.97,34.98,-2.99,14095500,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-02",37.61,37.78,35.78,36.79,-0.2,-0.54,13079700,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":125,"volume":1441,"transactions":9,"vwap":1439},"2026-02-27",37.02,37.34,36.69,36.99,0.23,10839100,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":115,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-02-26",35.61,36.78,35.080002,36.76,2,8812500,{"date":1451,"open":1452,"high":1453,"low":1429,"close":1454,"change":202,"percent_change":791,"volume":1455,"transactions":9,"vwap":1454},"2026-02-25",36.4,36.49,36.040001,7956500,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1175,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-02-24",34.5,36.37,34.27,36.060001,1.49,9676400,{"date":1465,"open":1198,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-23",35.55,34.07,35.53,2.08,6.22,16294400,{"date":1473,"open":1225,"high":1474,"low":1173,"close":1475,"change":193,"percent_change":193,"volume":1476,"transactions":9,"vwap":1475},"2026-02-20",34,33.45,18573900,{"date":1478,"open":1479,"high":1224,"low":1480,"close":1475,"change":1481,"percent_change":1335,"volume":1482,"transactions":9,"vwap":1475},"2026-02-19",33.95,33.24,-1.11,15142000,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":178,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-02-18",34.02,35,33.72,34.56,2.98,12793100,{"date":1492,"open":1493,"high":1494,"low":1159,"close":1495,"change":811,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-02-17",33.11,33.78,33.56,-2.44,11718500,{"date":1499,"open":1500,"high":1488,"low":1171,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-13",33.040001,34.4,2.04,6.3,11158900,{"date":1506,"open":1224,"high":1507,"low":1173,"close":1173,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1173},"2026-02-12",34.75,-2.46,-7.06,14596100,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1462,"volume":1518,"transactions":9,"vwap":1516},"2026-02-11",35.24,35.46,33.86,34.82,0.51,9851400,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1180,"change":1132,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1180},"2026-02-10",33.91,34.38,33.71,1.12,7013000,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-09",32.65,34.099998,32.62,33.93,1.84,5.73,8984100,{"date":1536,"open":1380,"high":460,"low":1537,"close":1364,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1364},"2026-02-06",32.0099983,0.84,2.69,11889500,{"date":1542,"open":1071,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-05",32.8,31.030001,31.25,-1.73,-5.25,14526300,{"date":1550,"open":1467,"high":1551,"low":1064,"close":482,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":482},"2026-02-04",34.14,-0.32,-0.96,17437600,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-03",33.55,33.68,32.22,33.3,1.72,5.45,17830800,{"date":1565,"open":1566,"high":1530,"low":1567,"close":1568,"change":1569,"percent_change":1024,"volume":1570,"transactions":9,"vwap":1568},"2026-02-02",30.95,30.83,31.58,0.02,13697100,{"date":1572,"open":1557,"high":1573,"low":1574,"close":1085,"change":1147,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1085},"2026-01-30",34.42,31.29,-13.77,24973500,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-01-29",38.63,38.72,35.6,36.6,-1.47,-3.86,23842400,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":171,"percent_change":1175,"volume":1592,"transactions":9,"vwap":1591},"2026-01-28",38.42,38.49,37.12,38.07,13973400,{"date":1594,"open":1595,"high":1596,"low":1445,"close":1597,"change":193,"percent_change":193,"volume":1598,"transactions":9,"vwap":1597},"2026-01-27",38.099998,38.57,37.87,11093300,{"date":1600,"open":1595,"high":29,"low":1428,"close":1597,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1597},"2026-01-26",0.71,1.91,16189900,{"date":1605,"open":1606,"high":1607,"low":1452,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-01-23",36.92,37.6,37.16,0.52,1.42,7964600,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-01-22",35.4,37.19,35.28,36.64,1.32,3.74,10355200,{"date":1622,"open":1623,"high":1607,"low":1624,"close":1625,"change":442,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2026-01-21",37.52,35.16,35.32,-3.39,18764400,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":918,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2026-01-20",34.95,36.57,34.74,36.56,8.62,16165000,{"date":1637,"open":1241,"high":1487,"low":1375,"close":1205,"change":535,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1205},"2026-01-16",1.23,8653500,{"date":1641,"open":1500,"high":1495,"low":1642,"close":1241,"change":739,"percent_change":1376,"volume":1643,"transactions":9,"vwap":1241},"2026-01-15",32.66,7067600,{"date":1645,"open":1474,"high":1485,"low":1646,"close":1239,"change":203,"percent_change":92,"volume":1647,"transactions":9,"vwap":1239},"2026-01-14",32.95,9075200,{"date":1649,"open":1217,"high":1191,"low":1216,"close":1650,"change":775,"percent_change":140,"volume":1651,"transactions":9,"vwap":1650},"2026-01-13",33.37,8420200,{"date":1653,"open":1654,"high":1493,"low":1093,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-12",32.16,32.94,1.7,5.44,11360300,{"date":1660,"open":1661,"high":1662,"low":387,"close":1165,"change":859,"percent_change":1315,"volume":1663,"transactions":9,"vwap":1165},"2026-01-09",31.19,31.65,6962600,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1031,"volume":1671,"transactions":9,"vwap":1669},"2026-01-08",29.89,30.94,29.77,30.9,0.36,7415000,{"date":1673,"open":1674,"high":1675,"low":354,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-07",29.7,30.6,30.54,0.15,0.49,8246000,{"date":1681,"open":1313,"high":1682,"low":1683,"close":1684,"change":1133,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2026-01-06",30.43,29.34,30.39,4.36,7306500,{"date":1688,"open":271,"high":1689,"low":1014,"close":957,"change":1690,"percent_change":918,"volume":1691,"transactions":9,"vwap":957},"2026-01-05",30.08,0.82,7930900,{"date":1693,"open":1014,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":472,"volume":1698,"transactions":9,"vwap":1696},"2026-01-02",28.63,27.25,28.3,0.14,7585500,{"date":1700,"open":1701,"high":1042,"low":564,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-12-31",28.4,28.16,-0.45,-1.57,4342700,{"date":1707,"open":300,"high":1708,"low":1709,"close":309,"change":1321,"percent_change":1610,"volume":1710,"transactions":9,"vwap":309},"2025-12-30",28.98,28.41,6214300,{"date":1712,"open":1016,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-12-29",28.71,27.53,28.21,-1.49,-5.02,9125700,{"date":1720,"open":1047,"high":512,"low":1721,"close":1674,"change":775,"percent_change":1259,"volume":1722,"transactions":9,"vwap":1674},"2025-12-26",29.3,4464200,{"date":1724,"open":419,"high":1725,"low":1726,"close":1727,"change":740,"percent_change":890,"volume":1728,"transactions":9,"vwap":1727},"2025-12-24",29.45,28.84,29.27,2718200,{"date":1730,"open":1731,"high":1048,"low":1732,"close":1725,"change":1733,"percent_change":859,"volume":1734,"transactions":9,"vwap":1725},"2025-12-23",29.59,29.040001,0.1,5496900,{"date":1736,"open":1725,"high":1737,"low":1738,"close":1739,"change":701,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-12-22",29.8,28.88,29.35,2.66,7476100,{"date":1743,"open":888,"high":1738,"low":888,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-12-19",28.59,0.6,2.14,13893400,{"date":1749,"open":1750,"high":1696,"low":531,"close":903,"change":1751,"percent_change":57,"volume":1752,"transactions":9,"vwap":903},"2025-12-18",27.75,0.05,8282700,{"date":1754,"open":511,"high":1016,"low":1755,"close":1756,"change":1043,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-12-17",27.45,27.94,0.47,7721800,{"date":1760,"open":511,"high":1761,"low":1331,"close":1326,"change":749,"percent_change":442,"volume":1762,"transactions":9,"vwap":1326},"2025-12-16",28.48,9041400,{"date":1764,"open":1765,"high":1713,"low":994,"close":1702,"change":567,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1702},"2025-12-15",28.47,0.86,7216700,{"date":1769,"open":1770,"high":1771,"low":1772,"close":948,"change":557,"percent_change":1773,"volume":1774,"transactions":9,"vwap":948},"2025-12-12",29.17,29.23,27.41,-2.21,11152900,{"date":1776,"open":565,"high":1777,"low":593,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-12-11",28.97,28.55,1.29,4.73,8805200,{"date":1783,"open":1784,"high":1785,"low":1786,"close":896,"change":120,"percent_change":1787,"volume":1788,"transactions":9,"vwap":896},"2025-12-10",26.9,27.37,26.49,1.3,9661100,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1656,"volume":1796,"transactions":9,"vwap":1794},"2025-12-09",26.6,27.07,26.33,26.91,0.45,7914000,{"date":1798,"open":1799,"high":1800,"low":1801,"close":942,"change":803,"percent_change":1802,"volume":1803,"transactions":9,"vwap":942},"2025-12-08",27.3,27.5,26.45,-3.01,8001900,{"date":1805,"open":1806,"high":1807,"low":1808,"close":897,"change":791,"percent_change":313,"volume":1809,"transactions":9,"vwap":897},"2025-12-05",27.61,28.11,27.040001,7122800,{"date":1811,"open":1812,"high":1772,"low":1813,"close":909,"change":76,"percent_change":1814,"volume":1815,"transactions":9,"vwap":909},"2025-12-04",26.97,26.7,0.77,6101900,{"date":1817,"open":596,"high":888,"low":1818,"close":1819,"change":943,"percent_change":865,"volume":1820,"transactions":9,"vwap":1819},"2025-12-03",27.059999,27.13,5531500,{"date":1822,"open":1823,"high":1824,"low":1825,"close":573,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":573},"2025-12-02",28.12,28.39,26.88,-0.85,-3,10152000,{"date":1830,"open":302,"high":1112,"low":1831,"close":321,"change":1440,"percent_change":1690,"volume":1832,"transactions":9,"vwap":321},"2025-12-01",27.96,11792500,{"date":1834,"open":1835,"high":1836,"low":1806,"close":1807,"change":161,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1807},"2025-11-28",27.91,28.33,2.44,5580900,{"date":1840,"open":1841,"high":1298,"low":1842,"close":1037,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1037},"2025-11-26",26.59,26.42,1.35,5.17,7398900,{"date":1847,"open":1848,"high":1786,"low":1849,"close":1850,"change":1851,"percent_change":546,"volume":1852,"transactions":9,"vwap":1850},"2025-11-25",25.84,25.73,26.09,0.12,8218800,{"date":1854,"open":1855,"high":1856,"low":832,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-11-24",24.51,26.040001,25.97,1.58,6.48,9263400,{"date":1862,"open":1863,"high":808,"low":1864,"close":190,"change":629,"percent_change":1865,"volume":1866,"transactions":9,"vwap":190},"2025-11-21",24.07,23.82,0.7,7544900,{"date":1868,"open":1869,"high":1870,"low":764,"close":1871,"change":1872,"percent_change":866,"volume":1873,"transactions":9,"vwap":1871},"2025-11-20",25.77,26.07,24.22,-1.34,8911000,{"date":1875,"open":881,"high":882,"low":1876,"close":1877,"change":171,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-11-19",25.3,25.56,0.79,7578400,{"date":1881,"open":870,"high":1882,"low":616,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-11-18",25.79,25.36,0.42,1.68,8905800,{"date":1888,"open":1889,"high":1890,"low":1891,"close":616,"change":325,"percent_change":1892,"volume":1893,"transactions":9,"vwap":616},"2025-11-17",25.26,25.64,24.82,-1.97,7929600,{"date":1895,"open":1896,"high":1897,"low":790,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-11-14",24.21,25.89,25.44,-0.07,-0.27,12943500,{"date":1903,"open":605,"high":1904,"low":1905,"close":1906,"change":650,"percent_change":25,"volume":1907,"transactions":9,"vwap":1906},"2025-11-13",26.17,25.37,25.51,9764700,{"date":1909,"open":1906,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-11-12",26.47,25.35,26.030001,0.68,2.68,9667500,{"date":1917,"open":1918,"high":1877,"low":852,"close":1911,"change":1397,"percent_change":749,"volume":1919,"transactions":9,"vwap":1911},"2025-11-11",25.55,9110200,{"date":1921,"open":1922,"high":1877,"low":825,"close":1898,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1898},"2025-11-10",25.19,1.11,4.56,10221400,{"date":1927,"open":1928,"high":1929,"low":1930,"close":237,"change":105,"percent_change":1931,"volume":1932,"transactions":9,"vwap":237},"2025-11-07",23.9,24.34,23.56,2.36,8558200,{"date":1934,"open":220,"high":1935,"low":1936,"close":679,"change":671,"percent_change":420,"volume":1937,"transactions":9,"vwap":679},"2025-11-06",24.61,23.69,9905000,{"date":1939,"open":647,"high":200,"low":647,"close":1863,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1863},"2025-11-05",1.6,7.12,15135500,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-11-04",22.71,23.030001,22.36,22.47,-0.93,-3.97,8898900,{"date":1953,"open":1954,"high":834,"low":1955,"close":667,"change":16,"percent_change":345,"volume":1956,"transactions":9,"vwap":667},"2025-11-03",23.22,23.02,6627900,{"date":1958,"open":1959,"high":1864,"low":1955,"close":1960,"change":524,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-10-31",23.8,23.24,-2.52,8585800,{"date":1964,"open":649,"high":690,"low":1965,"close":658,"change":110,"percent_change":1201,"volume":1966,"transactions":9,"vwap":658},"2025-10-30",22.98,8936300,{"date":1968,"open":800,"high":708,"low":727,"close":1969,"change":820,"percent_change":629,"volume":1970,"transactions":9,"vwap":1969},"2025-10-29",23.11,10062600,{"date":1972,"open":1973,"high":1974,"low":1973,"close":1975,"change":692,"percent_change":1133,"volume":1976,"transactions":9,"vwap":1975},"2025-10-28",22.24,23.18,23.07,9630700,{"date":1978,"open":1965,"high":834,"low":1979,"close":1980,"change":463,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-10-27",22.17,22.78,-4.85,16424800,{"date":1984,"open":1985,"high":1986,"low":1987,"close":668,"change":1569,"percent_change":366,"volume":1988,"transactions":9,"vwap":668},"2025-10-24",23.42,24.25,23.37,8850300,{"date":1990,"open":789,"high":1991,"low":1992,"close":690,"change":1670,"percent_change":502,"volume":1993,"transactions":9,"vwap":690},"2025-10-23",24.09,23.59,7685700,{"date":1995,"open":1996,"high":1997,"low":30,"close":1930,"change":1678,"percent_change":85,"volume":1998,"transactions":9,"vwap":1930},"2025-10-22",22.15,23.65,12988900,{"date":2000,"open":2001,"high":763,"low":2002,"close":1975,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1975},"2025-10-21",23.93,22.63,-2.86,-11.03,22199600,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":409,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-10-20",25.83,26.01,25.34,25.93,3.31,9300700,{"date":2015,"open":1784,"high":522,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-10-17",24.75,25.1,-2.48,-8.99,21574100,{"date":2022,"open":909,"high":2023,"low":2024,"close":2025,"change":1913,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-10-16",27.84,27.08,27.58,2.53,14199000,{"date":2029,"open":1882,"high":1755,"low":2030,"close":1784,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1784},"2025-10-15",25.72,1.46,5.74,12377800,{"date":2035,"open":616,"high":2036,"low":852,"close":1898,"change":1899,"percent_change":1900,"volume":2037,"transactions":9,"vwap":1898},"2025-10-14",25.75,12297200,{"date":2039,"open":2040,"high":2041,"low":2042,"close":1906,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1906},"2025-10-13",25.08,25.52,24.89,1.25,5.15,9762200,{"date":2047,"open":219,"high":2048,"low":2049,"close":699,"change":202,"percent_change":203,"volume":2050,"transactions":9,"vwap":699},"2025-10-10",24.48,23.97,14188300,{"date":2052,"open":938,"high":1905,"low":2053,"close":2054,"change":283,"percent_change":421,"volume":2055,"transactions":9,"vwap":2054},"2025-10-09",23.99,24.28,15609100,{"date":2057,"open":2058,"high":2058,"low":1922,"close":2059,"change":1751,"percent_change":171,"volume":2060,"transactions":9,"vwap":2059},"2025-10-08",25.91,25.31,14335100,{"date":2062,"open":2063,"high":2063,"low":922,"close":1889,"change":1397,"percent_change":943,"volume":2064,"transactions":9,"vwap":1889},"2025-10-07",25.47,11735500,{"date":2066,"open":1905,"high":1882,"low":2067,"close":1911,"change":2068,"percent_change":1227,"volume":2069,"transactions":9,"vwap":1911},"2025-10-06",25.23,0.32,16149900,{"date":2071,"open":873,"high":2072,"low":816,"close":2073,"change":366,"percent_change":2068,"volume":2074,"transactions":9,"vwap":2073},"2025-10-03",25.22,25.030001,12610000,{"date":2076,"open":2077,"high":2078,"low":1871,"close":2079,"change":325,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-10-02",25.74,25.78,24.95,-1.96,28661100,{"date":2083,"open":2084,"high":917,"low":922,"close":2085,"change":1745,"percent_change":303,"volume":2086,"transactions":9,"vwap":2085},"2025-10-01",24.98,25.45,24801300,{"date":2088,"open":1863,"high":873,"low":2089,"close":852,"change":1209,"percent_change":1104,"volume":2090,"transactions":9,"vwap":852},"2025-09-30",24.030001,30197900,{"date":2092,"open":2093,"high":825,"low":222,"close":2094,"change":1267,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-09-29",24.68,24.37,1.08,26277000,{"date":2098,"open":2099,"high":199,"low":628,"close":229,"change":1757,"percent_change":2100,"volume":2101,"transactions":9,"vwap":229},"2025-09-26",23.71,1.99,22886100,{"date":2103,"open":638,"high":1864,"low":670,"close":2104,"change":639,"percent_change":1610,"volume":2105,"transactions":9,"vwap":2104},"2025-09-25",23.64,24998400,{"date":2107,"open":2108,"high":210,"low":2109,"close":2110,"change":1096,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-09-24",24.55,23.28,23.31,-4.78,21431400,{"date":2114,"open":1855,"high":2115,"low":2116,"close":2048,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2048},"2025-09-23",24.91,24.3,0.25,1.03,19494900,{"date":2121,"open":2122,"high":772,"low":800,"close":824,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":824},"2025-09-22",24,0.74,3.15,24979000,{"date":2127,"open":2128,"high":2104,"low":2129,"close":22,"change":1638,"percent_change":2130,"volume":2131,"transactions":9,"vwap":22},"2025-09-19",22.5,22.41,5.53,29879300,{"date":2133,"open":748,"high":2134,"low":2135,"close":2136,"change":1431,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-09-18",22.35,21.94,22.26,-0.89,14341100,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":1113,"percent_change":1410,"volume":2145,"transactions":9,"vwap":2144},"2025-09-17",22.42,22.82,22.28,22.46,13246800,{"date":2147,"open":2110,"high":1987,"low":1945,"close":2148,"change":650,"percent_change":891,"volume":2149,"transactions":9,"vwap":2148},"2025-09-16",22.74,11727500,{"date":2151,"open":647,"high":1985,"low":2152,"close":2153,"change":202,"percent_change":1397,"volume":2154,"transactions":9,"vwap":2153},"2025-09-15",23.01,23.26,13960600,{"date":2156,"open":638,"high":1997,"low":782,"close":2109,"change":1569,"percent_change":135,"volume":2157,"transactions":9,"vwap":2109},"2025-09-12",11887700,{"date":2159,"open":736,"high":755,"low":756,"close":2153,"change":2068,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2153},"2025-09-11",1.39,12476500,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-09-10",22.55,22.99,22.94,0.57,2.55,15285700,{"date":2171,"open":2172,"high":727,"low":2173,"close":2174,"change":576,"percent_change":898,"volume":2175,"transactions":9,"vwap":2174},"2025-09-09",22.7,22.22,22.37,15300000,{"date":2177,"open":2128,"high":2172,"low":2143,"close":738,"change":1884,"percent_change":2178,"volume":2179,"transactions":9,"vwap":738},"2025-09-08",1.9,18362400,{"date":2181,"open":2182,"high":2173,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-09-05",21.85,21.61,22.11,0.62,2.89,17605700,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-09-04",21.58,22.030001,21.49,-0.33,-1.51,16623800,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":1670,"percent_change":1885,"volume":2202,"transactions":9,"vwap":2201},"2025-09-03",21.67,21.97,21.52,21.82,21288600,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":105,"percent_change":1914,"volume":2209,"transactions":9,"vwap":2208},"2025-09-02",21.34,21.51,20.83,21.46,32164500,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2214,"change":1913,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-08-29",20.19,20.97,20.9,3.36,18169200,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2219,"change":819,"percent_change":1751,"volume":2222,"transactions":9,"vwap":2219},"2025-08-28",20.22,20.4,20.07,11746300,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":202,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-08-27",20.12,20.24,19.87,20.21,-0.1,12186500,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":1517,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-08-26",19.81,20.26,19.77,20.23,2.59,14002500,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":1851,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-08-25",19.66,19.82,19.62,19.72,0.61,14901600,{"date":2248,"open":2249,"high":2233,"low":2250,"close":2251,"change":135,"percent_change":546,"volume":2252,"transactions":9,"vwap":2251},"2025-08-22",19.3,19.19,19.6,12862600,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":775,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-08-21",19.09,19.55,19.07,19.51,2.25,15918100,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":1132,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-08-20",18.89,19.14,18.74,19.08,2.03,18240800,{"date":2270,"open":2271,"high":2249,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-08-19",19.27,18.65,18.7,-0.68,-3.51,16389500,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":1751,"percent_change":1267,"volume":2283,"transactions":9,"vwap":2282},"2025-08-18",19.43,19.52,19.16,19.38,16600400,{"date":2285,"open":2286,"high":2287,"low":2265,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-08-15",18.95,19.4,19.33,0.44,2.33,18026600,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2263,"change":576,"percent_change":811,"volume":2297,"transactions":9,"vwap":2263},"2025-08-14",19.01,19.2,18.83,16678300,{"date":2299,"open":2279,"high":2300,"low":2301,"close":2302,"change":1113,"percent_change":1067,"volume":2303,"transactions":9,"vwap":2302},"2025-08-13",19.45,18.96,19.049999,20957400,{"date":2305,"open":2306,"high":2282,"low":2307,"close":2288,"change":483,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2288},"2025-08-12",19.17,18.93,1.15,20335200,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":1043,"percent_change":1913,"volume":2316,"transactions":9,"vwap":2315},"2025-08-11",18.55,19.23,18.45,19.11,18220300,{"date":2318,"open":2286,"high":2319,"low":2320,"close":2321,"change":76,"percent_change":1524,"volume":2322,"transactions":9,"vwap":2321},"2025-08-08",19.25,18.84,18.98,17505800,{"date":2324,"open":2307,"high":2302,"low":2325,"close":2326,"change":1024,"percent_change":2068,"volume":2327,"transactions":9,"vwap":2326},"2025-08-07",18.72,18.77,18363300,{"date":2329,"open":2330,"high":2265,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-08-06",18.2,18.09,18.71,0.55,3.03,23023000,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-08-05",17,18.19,16.98,18.16,0.9,5.21,28254000,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":64,"percent_change":1859,"volume":2351,"transactions":9,"vwap":2350},"2025-08-04",16.42,17.29,16.35,17.26,15097500,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":76,"percent_change":140,"volume":2358,"transactions":9,"vwap":2357},"2025-08-01",16.37,16.47,15.93,16.21,19015900,{"date":2360,"open":2361,"high":2347,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-07-31",15.91,15.78,16,0.58,3.76,22573300,{"date":2368,"open":2369,"high":2363,"low":2370,"close":2371,"change":431,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-07-30",15.88,15.37,15.42,-3.69,27412300,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":1079,"percent_change":1602,"volume":2380,"transactions":9,"vwap":2379},"2025-07-29",15.73,16.040001,15.64,16.01,18451500,{"date":2382,"open":2383,"high":2363,"low":2384,"close":2385,"change":1059,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-07-28",15.96,15.48,15.71,-2.36,17960500,{"date":2389,"open":2390,"high":2391,"low":2390,"close":2392,"change":2117,"percent_change":1858,"volume":2393,"transactions":9,"vwap":2392},"2025-07-25",15.69,16.15,16.09,28109400,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2193,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-07-24",15.97,16.16,15.75,15.84,-2.04,14793700,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":1383,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-07-23",16.3,16.51,16.11,16.17,-1.4,19178600,{"date":2411,"open":2377,"high":2412,"low":2413,"close":2414,"change":1209,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-07-22",16.52,15.92,16.4,3.02,22147300,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2413,"change":454,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2413},"2025-07-21",15.61,16.19,15.56,3.85,16020700,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2229,"percent_change":1155,"volume":2430,"transactions":9,"vwap":2429},"2025-07-18",15.57,15.59,15.29,15.33,14168100,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":811,"volume":2438,"transactions":9,"vwap":2436},"2025-07-17",15.32,15.5,15.1,15.43,-0.13,13430000,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2421,"change":1677,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2421},"2025-07-16",15.47,15.68,15.26,0.97,14030500,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":740,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-07-15",15.63,15.65,15.12,15.41,-1.15,14545500,{"date":2455,"open":2434,"high":2456,"low":2441,"close":2427,"change":820,"percent_change":1267,"volume":2457,"transactions":9,"vwap":2427},"2025-07-14",15.83,12530800,{"date":2459,"open":2460,"high":2448,"low":2461,"close":2462,"change":76,"percent_change":77,"volume":2463,"transactions":9,"vwap":2462},"2025-07-11",15.44,15.36,15.55,14546500,{"date":2465,"open":2466,"high":2436,"low":2467,"close":2468,"change":1569,"percent_change":1043,"volume":2469,"transactions":9,"vwap":2468},"2025-07-10",15.4,15.04,15.34,11817100,{"date":2471,"open":2472,"high":2466,"low":2473,"close":2433,"change":1043,"percent_change":1766,"volume":2474,"transactions":9,"vwap":2433},"2025-07-09",15.2,15.05,13577600,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-07-08",16.07,16.1,15.09,15.19,-0.86,-5.36,23843900,{"date":2485,"open":2449,"high":2392,"low":2486,"close":2487,"change":453,"percent_change":925,"volume":2488,"transactions":9,"vwap":2487},"2025-07-07",15.51,16.049999,13859500,{"date":2490,"open":2486,"high":2413,"low":2436,"close":2491,"change":692,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2491},"2025-07-03",15.86,1.86,12115000,{"date":2495,"open":2426,"high":2385,"low":2466,"close":2426,"change":820,"percent_change":1267,"volume":2496,"transactions":9,"vwap":2426},"2025-07-02",14852800,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2229,"percent_change":836,"volume":2503,"transactions":9,"vwap":2502},"2025-07-01",15.87,15.95,15.46,15.53,13928400,{"date":2505,"open":2506,"high":2378,"low":2507,"close":2448,"change":701,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2448},"2025-06-30",14.92,14.87,5.11,19774800,{"date":2511,"open":2512,"high":2370,"low":2513,"close":2507,"change":1002,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2507},"2025-06-27",15.3,14.71,-6.18,27250100,{"date":2517,"open":2434,"high":2491,"low":2384,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-06-26",15.85,0.54,3.53,21825800,{"date":2523,"open":2443,"high":2501,"low":2524,"close":2525,"change":193,"percent_change":193,"volume":2526,"transactions":9,"vwap":2525},"2025-06-25",15.18,15.31,12158600,{"date":2528,"open":2428,"high":2460,"low":2529,"close":2525,"change":1017,"percent_change":2018,"volume":2530,"transactions":9,"vwap":2525},"2025-06-24",15,21314000,{"date":2532,"open":2501,"high":2377,"low":2501,"close":2533,"change":483,"percent_change":1610,"volume":2534,"transactions":9,"vwap":2533},"2025-06-23",15.7,15779000,{"date":2536,"open":2429,"high":2449,"low":2428,"close":2384,"change":739,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2384},"2025-06-20",-0.26,23091600,{"date":2540,"open":2541,"high":2542,"low":2441,"close":75,"change":1397,"percent_change":577,"volume":2543,"transactions":9,"vwap":75},"2025-06-18",15.58,15.79,22056800,{"date":2545,"open":2419,"high":2390,"low":2436,"close":2419,"change":2546,"percent_change":453,"volume":2547,"transactions":9,"vwap":2419},"2025-06-17",0.03,23478000,{"date":2549,"open":2390,"high":2456,"low":2486,"close":2541,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2541},"2025-06-16",-0.21,-1.33,24812800,{"date":2554,"open":2555,"high":2369,"low":2421,"close":2542,"change":1267,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2542},"2025-06-13",15.8,1.67,21363800,{"date":2559,"open":2441,"high":2560,"low":2371,"close":2502,"change":367,"percent_change":661,"volume":2561,"transactions":9,"vwap":2502},"2025-06-12",15.72,23118000,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2443,"change":1795,"percent_change":990,"volume":2567,"transactions":9,"vwap":2443},"2025-06-11",14.93,15.27,14.83,22890900,{"date":2569,"open":2570,"high":2472,"low":2513,"close":2571,"change":1900,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2571},"2025-06-10",15.13,14.81,-1.79,18802700,{"date":2575,"open":2479,"high":2576,"low":2507,"close":2577,"change":2578,"percent_change":1899,"volume":2579,"transactions":9,"vwap":2577},"2025-06-09",15.22,15.08,-0.01,20403000,{"date":2581,"open":2501,"high":2426,"low":2582,"close":2479,"change":883,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2479},"2025-06-06",15.02,-2.39,22397400,{"date":2586,"open":2376,"high":2383,"low":2587,"close":2501,"change":2578,"percent_change":791,"volume":2588,"transactions":9,"vwap":2501},"2025-06-05",15.28,23437400,{"date":2590,"open":2591,"high":2592,"low":2436,"close":2441,"change":1354,"percent_change":1552,"volume":2593,"transactions":9,"vwap":2441},"2025-06-04",15.6,15.66,17337500,{"date":2595,"open":2434,"high":2541,"low":2433,"close":75,"change":1234,"percent_change":2596,"volume":2597,"transactions":9,"vwap":75},"2025-06-03",-1.21,29441000,{"date":2599,"open":2600,"high":2601,"low":2435,"close":2385,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2385},"2025-06-02",15.11,15.82,0.96,6.51,25900300,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":1733,"percent_change":1913,"volume":2611,"transactions":9,"vwap":2610},"2025-05-30",14.62,14.84,14.49,14.75,18073900,{"date":2613,"open":2571,"high":2506,"low":2614,"close":2615,"change":324,"percent_change":334,"volume":2616,"transactions":9,"vwap":2615},"2025-05-29",14.64,14.65,22106100,{"date":2618,"open":2619,"high":2571,"low":2620,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-05-28",14.61,14.55,14.79,0.28,1.93,20815000,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":1431,"percent_change":1018,"volume":2631,"transactions":9,"vwap":2630},"2025-05-27",14.36,14.8,14.35,14.51,25206100,{"date":2633,"open":2608,"high":2634,"low":2607,"close":2513,"change":1440,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2513},"2025-05-23",14.91,1.59,16997600,{"date":2638,"open":2639,"high":2615,"low":2640,"close":2641,"change":576,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2641},"2025-05-22",14.57,14.33,14.48,-1.09,19316700,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2614,"change":367,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2614},"2025-05-21",14.54,14.73,14.43,1.88,25154600,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":535,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2656},"2025-05-20",13.96,14.38,13.95,14.37,2.94,28476900,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2653,"change":2117,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2653},"2025-05-19",13.9,14,13.66,1.82,13837800,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":739,"percent_change":282,"volume":2672,"transactions":9,"vwap":2671},"2025-05-16",13.44,13.74,13.34,13.71,17521500,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":1267,"percent_change":2623,"volume":2679,"transactions":9,"vwap":2678},"2025-05-15",13.62,13.76,13.52,13.75,19122700,{"date":2681,"open":2682,"high":2683,"low":181,"close":2684,"change":1900,"percent_change":2080,"volume":2685,"transactions":9,"vwap":2684},"2025-05-14",13.45,13.53,13.49,21960600,{"date":2687,"open":2676,"high":2688,"low":2663,"close":2676,"change":1024,"percent_change":2289,"volume":2689,"transactions":9,"vwap":2676},"2025-05-13",13.89,20597800,{"date":2691,"open":2692,"high":2656,"low":2693,"close":2694,"change":1018,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2694},"2025-05-12",14.29,13.58,13.7,-9.03,28179300,{"date":2698,"open":2699,"high":2700,"low":2615,"close":2701,"change":692,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2701},"2025-05-09",14.97,15.07,15.06,1.96,19492100,{"date":2705,"open":2434,"high":2462,"low":2706,"close":2707,"change":811,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2707},"2025-05-08",14.74,14.77,-5.38,22546900,{"date":2711,"open":2507,"high":2383,"low":2712,"close":2419,"change":535,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2419},"2025-05-07",14.76,2.7,31098500,{"date":2716,"open":2717,"high":2718,"low":2712,"close":2472,"change":345,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2472},"2025-05-06",14.85,15.25,4.76,28157700,{"date":2722,"open":2723,"high":2620,"low":2724,"close":2630,"change":2289,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2630},"2025-05-05",14.52,14.15,3.13,23304800,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":324,"percent_change":213,"volume":2733,"transactions":9,"vwap":2732},"2025-05-02",14.41,14.45,13.87,14.07,15361200,{"date":2735,"open":2656,"high":2654,"low":2653,"close":2736,"change":2737,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2736},"2025-05-01",14.21,-0.55,-3.73,22627500,{"date":2741,"open":2742,"high":2571,"low":2729,"close":2712,"change":629,"percent_change":154,"volume":2743,"transactions":9,"vwap":2712},"2025-04-30",14.47,20389400,{"date":2745,"open":2746,"high":2712,"low":2747,"close":2746,"change":1234,"percent_change":874,"volume":2748,"transactions":9,"vwap":2746},"2025-04-29",14.59,14.46,13903100,{"date":2750,"open":2751,"high":2628,"low":2656,"close":2752,"change":692,"percent_change":1448,"volume":2753,"transactions":9,"vwap":2752},"2025-04-28",14.5,14.78,20361000,{"date":2755,"open":2756,"high":2620,"low":2757,"close":2609,"change":740,"percent_change":1410,"volume":2758,"transactions":9,"vwap":2609},"2025-04-25",14.24,14.19,15376100,{"date":2760,"open":2646,"high":2761,"low":2762,"close":2761,"change":2068,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2761},"2025-04-24",14.67,14.17,2.23,18923600,{"date":185,"open":2688,"high":2766,"low":2767,"close":2629,"change":546,"percent_change":2012,"volume":2768,"transactions":9,"vwap":2629},14.42,13.72,36313200]