[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KGS":3,"homepage-market-summary":35,"stock-historical-KGS":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"KGS","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},"Kodiak Gas Services, Inc.","NYSE",null,"NATURAL GAS TRANSMISSION","Kodiak Gas Services Inc is an operator of contract compression infrastructure in the United States. The company manages its business through two operating segments: Contract Services and Other Services. Contract Services consists of operating company-owned and customer-owned compression, gas treating, and cooling infrastructure, pursuant to fixed-revenue contracts to enable the production and gathering of natural gas and oil. Other Services consist of a full range of contract services to support the ancillary needs of customers, including station construction, maintenance and overhaul, freight and crane charges, and other time and material-based offerings. Maximum revenue for the company is generated from its Contract Services segment.","1,300","The Woodlands, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.6594,1.96,"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},53.56,55,55.345,52.74,54.33,-0.77,-1.42,1643972.851405,22520,53.7374,77.68,32.55,1665224.6675788765,46.6,820,{"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":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},30.061001,1599939,583977691.562298,61.08,"2025-04-23",[188,189,199,209,220,231,242,252,263,274,285,295,305,315,326,337,348,359,369,379,390,400,411,422,433,443,453,464,473,483,494,505,515,526,537,546,557,567,578,589,600,610,621,632,642,652,661,671,681,690,700,710,721,732,743,753,761,770,779,788,796,802,811,820,829,836,845,854,863,871,879,887,896,904,912,920,927,935,944,951,958,966,975,984,993,1000,1008,1017,1026,1034,1043,1051,1059,1068,1077,1083,1091,1099,1106,1113,1121,1129,1137,1145,1152,1160,1169,1175,1184,1191,1199,1205,1213,1221,1228,1236,1244,1251,1260,1267,1273,1280,1286,1295,1300,1307,1314,1322,1331,1338,1343,1351,1359,1364,1371,1376,1385,1393,1402,1408,1415,1421,1430,1438,1446,1453,1461,1469,1477,1484,1491,1497,1504,1512,1519,1528,1537,1545,1554,1561,1569,1576,1585,1593,1601,1609,1617,1626,1634,1642,1650,1659,1667,1675,1682,1689,1696,1703,1711,1719,1727,1736,1744,1750,1758,1766,1774,1781,1787,1794,1802,1809,1818,1826,1831,1837,1843,1851,1858,1866,1873,1881,1887,1896,1903,1907,1915,1921,1928,1937,1945,1953,1961,1967,1974,1982,1989,1997,2005,2012,2019,2027,2033,2042,2050,2057,2063,2070,2075,2081,2088,2092,2099,2105,2111,2118,2124,2128,2133,2139,2145,2149,2157,2164,2172,2179,2184,2191,2198,2206,2214,2221,2230,2236,2241,2247,2253,2260,2267,2273,2280,2287,2295,2301,2307,2315,2320,2328,2334,2340,2347,2353,2360,2369,2375,2381,2386,2390,2395,2398,2406,2410,2414,2417,2424,2430,2437,2442,2448,2454,2461,2468,2475,2484,2490,2497,2505,2512,2519,2525,2532,2539,2546,2552,2559,2567,2574,2579,2585,2592,2596,2604,2611,2620,2626,2632,2638,2644,2650,2654,2659,2664,2670,2674,2681,2686,2692,2695,2701,2706,2711,2716,2720,2724,2728,2733,2738,2745,2752,2756,2761,2765,2771,2775,2779,2787,2792,2796,2802,2807,2810,2816,2822,2825,2830,2834,2837,2843,2849,2854,2859,2865,2870,2875,2879],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",53.91,56.05,53.755,0.77,1.44,1358124.499977,26923,54.9353,{"date":200,"open":201,"high":202,"low":203,"close":20,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",53,53.925,52.515,0.59,1.11,1135708.415365,19986,53.492,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",51.87,53.42,51.03,52.97,1.22,2.36,1495552.945065,22229,52.929,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",52.45,53.48,51.15,51.75,-0.97,-1.84,2230502.021889,28263,51.794,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",53.62,53.64,51.92,52.72,-0.19,-0.36,2096219.053336,19903,52.8318,{"date":243,"open":244,"high":245,"low":244,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",52.22,53.795,52.91,0.1,0.19,1570700.81533,25087,52.9525,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",53.38,53.8,51.55,52.81,-0.49,-0.92,1666481.824621,26541,52.5147,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",54.38,54.42,52.96,53.3,-1.39,-2.54,2709097.057557,36553,53.4147,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",55.7,57.6,54.3,54.69,-1.55,-2.76,1933690.924969,26683,55.2307,{"date":286,"open":287,"high":288,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",59.02,59.03,56.24,-2.49,-4.24,1885733.631337,27991,56.7435,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":194,"volume":302,"transactions":303,"vwap":304},"2026-09-18",58.38,59.98,58.14,58.73,0.45,3980586.528127,20925,58.8494,{"date":306,"open":307,"high":308,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",58.91,60.25,58.28,-0.13,-0.22,2253220.807609,23669,58.6043,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",58,60.29,57.71,58.41,0.71,1.23,2145992.978533,28737,58.7433,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",57.21,57.945,56.265,57.7,1.08,1.91,1956132.002359,33310,57.1182,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",61.27,61.85,56.37,56.62,-7.23,-11.32,3518387.548827,45863,57.7486,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",64.02,64.575,62.92,63.85,1.35,2.16,1268254.710164,20897,63.8931,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":280,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",64.01,64.3,62.4,62.5,-2.42,1471971.50808,24646,63.0702,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":358},"2026-09-09",64.99,65.17,62.75,64.05,-0.09,-0.14,1391702.281023,22303,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",63.31,64.73,62.935,64.14,1.55,2.48,1749498.747063,24965,64.0984,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":195,"volume":397,"transactions":398,"vwap":399},"2026-09-04",61.96,62.67,61.015,62.59,0.89,1211510.989603,19697,61.9304,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",60.86,62.901,60.48,61.7,0.27,0.44,1672013.741101,24240,61.7268,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-02",59.15,62.27,58.47,61.43,1.88,3.16,1681180.557985,26072,60.9559,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-01",58.62,60.55,57.33,59.55,0.78,1.33,1673877.45742,25171,59.5972,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":333,"volume":440,"transactions":441,"vwap":442},"2026-08-31",58.81,59.01,57.495,58.77,1.1,948024.538718,16857,58.5827,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":290,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-28",60.02,60.2399,57.54,57.67,-4.14,1352758.780246,20430,58.2328,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-27",60.38,60.76,58.18,60.16,-0.31,-0.51,1524170.514372,19501,59.8995,{"date":465,"open":436,"high":466,"low":457,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-26",61.06,60.47,1.54,2.61,2182145.442507,28133,60.2444,{"date":474,"open":475,"high":476,"low":424,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-25",59.89,61.39,58.93,-0.25,-0.42,2338178.756172,22961,59.4416,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-24",61.3,61.495,59.06,59.18,-2.28,-3.71,1708778.766108,25642,59.776,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-21",60.89,61.72,57.93,61.46,0.86,1.42,2282504.9507,28576,60.5011,{"date":506,"open":507,"high":508,"low":509,"close":507,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-20",60.6,61.975,59.79,0.57,0.95,1678299.083486,25127,60.6644,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-19",63.61,63.745,59.4273,60.03,-2.85,-4.53,1612383.201999,25849,60.269,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-18",65.56,66.43,62.86,62.88,-3.24,-4.9,1568509.47533,26769,64.0289,{"date":538,"open":539,"high":540,"low":371,"close":541,"change":194,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-17",65.38,66.17,66.12,1.18,1629540.755063,26462,65.7823,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-14",62.33,65.49,62.2,65.35,2.96,4.74,1379306.980189,22079,64.7957,{"date":558,"open":559,"high":560,"low":405,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-13",62.19,63.66,62.39,0.33,0.53,1038583.774083,18730,62.7007,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-12",62.32,63.35,61.56,62.06,0.96,1.57,1301573.14851,21415,62.2998,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-11",61.93,63.23,60.865,61.1,-0.4,-0.65,1360751.255302,21348,61.4774,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-10",60.41,61.69,59.72,61.5,1.6,2.67,1533910.506026,26158,60.9717,{"date":601,"open":602,"high":603,"low":602,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-07",53.9,61.02,59.9,3.04,5.35,3005119.855042,41932,59.33,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-06",58.68,59.3,56.61,56.86,-0.99,-1.71,1210574.708654,21715,57.3599,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-05",58.63,59.36,57.305,57.85,-1.69,-2.84,1168291.010468,19228,58.1186,{"date":633,"open":320,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-04",59.814,57.96,59.54,1.48,2.55,1180822.595551,21579,59.3749,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":585,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-03",57.8,58.39,56.17,58.06,-1.11,1641499.572741,22860,57.8161,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":301,"percent_change":194,"volume":658,"transactions":659,"vwap":660},"2026-07-31",59.41,59.69,57.72,58.71,1819603.164209,24592,58.7993,{"date":662,"open":663,"high":664,"low":663,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-30",56.555,59.425,58.26,3.26,5.93,2684192.933807,33169,58.2781,{"date":672,"open":673,"high":674,"low":675,"close":21,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-29",58.52,58.99,54.89,-1.51,-2.67,2212153.019127,26456,55.667,{"date":682,"open":635,"high":635,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-28",54.515,56.51,-1.23,-2.13,1878211.527151,28998,56.0889,{"date":691,"open":287,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-27",60.982,56.91,57.74,-1.34,-2.27,2304620.588151,33518,57.9267,{"date":701,"open":702,"high":703,"low":645,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-24",66,66.66,59.08,-6.2,-9.5,3006036.711666,38854,60.3819,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-23",67.53,67.78,63.59,65.28,-1.72,-2.57,1629262.171226,27475,65.1746,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-22",66.96,67.84,66.56,67,0.11,0.16,851926.851963,15714,67.2021,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-21",65.03,67.15,64.185,66.89,2.44,3.79,1122590.771269,16793,66.3674,{"date":744,"open":745,"high":702,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-20",65.77,64.36,64.45,-0.74,-1.14,1398452.253717,20711,65.0101,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":749,"volume":760,"transactions":9,"vwap":758},"2026-07-17",64.66,65.3,63.36,65.19,-0.75,1860900,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-16",67.019997,67.64,64.905,65.94,-1.65,-2.44,1186900,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-15",68.885,69.85,67.014999,67.59,-1.5,-2.17,1719500,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-14",68.31,69.54,67.32,69.089996,2.51,3.77,1636700,{"date":789,"open":790,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-13",68.58,65.86,66.58,-1.26,-1.86,1362000,{"date":797,"open":798,"high":799,"low":540,"close":724,"change":43,"percent_change":800,"volume":801,"transactions":9,"vwap":724},"2026-07-10",66.81,67.93,0.98,1219500,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-09",69.51,70.6,66.73,67.18,-2.68,-3.84,2012300,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-08",68.36,70.27,67.54,69.86,1.85,2.72,1715300,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-07",65.98,68.25,65.53,68.010002,1.78,2.69,1712100,{"date":830,"open":783,"high":831,"low":832,"close":833,"change":617,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-07-06",69.623,66.18,66.23,-2.52,1867300,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-02",73.010002,73.49,67.27,67.94,-4.46,-6.16,1730300,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-01",74.91,75.305,72.27,72.4,-2.73,-3.63,1937500,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-30",74.85,77.014999,74.565,75.13,0.7,0.94,1999500,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":227,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-29",73.98,76.3,73.055,74.43,-2.41,2065300,{"date":872,"open":873,"high":874,"low":875,"close":874,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":874},"2026-06-26",73.44,76.27,72.5,2.31,3.12,7107100,{"date":880,"open":881,"high":882,"low":881,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-25",70.23,74.59,73.96,3.31,4.69,2327600,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-24",70.125,72.055,69.68,70.65,-1.04,-1.45,1490400,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":78,"volume":903,"transactions":9,"vwap":901},"2026-06-23",68.83,71.81,68,71.69,0.97,1603400,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":468,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-22",69.16,70.75,68.875,70.72,2.23,1998200,{"date":913,"open":914,"high":915,"low":539,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-18",66.74,69.4,69.18,2.63,3.95,3819600,{"date":921,"open":713,"high":900,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-17",66.16,66.55,-1.32,-1.94,1455200,{"date":928,"open":929,"high":784,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-16",68.62,67.31,67.87,-1.38,-1.99,1432900,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-15",68.64,69.62,67.72,69.25,0.17,0.25,1953100,{"date":945,"open":946,"high":947,"low":914,"close":948,"change":17,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-06-12",67.2,70.31,69.080002,2.92,1589700,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":126,"percent_change":511,"volume":957,"transactions":9,"vwap":956},"2026-06-11",67.67,68.73,66.92,67.12,1255800,{"date":959,"open":960,"high":900,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-10",66.95,66.28,66.49,-0.59,-0.88,1747400,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-09",67.83,68.052002,65.75,67.080002,-0.55,-0.81,1064000,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-08",66.39,68.11,65.63,67.63,2.52,3.87,2032000,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-05",67.55,67.74,64.89,65.11,-3,-4.4,1273300,{"date":994,"open":807,"high":995,"low":996,"close":978,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":978},"2026-06-04",68.435,66.6,0.76,1.13,1279900,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":728,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-06-03",67.45,68.8,66.985,67.35,0.24,1565300,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-02",65.64,67.915,65.62,67.19,1.92,2.94,1487400,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-01",66.63,67.07,64.82,65.27,-1.58,-2.36,1337200,{"date":1027,"open":954,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-29",68.865,66.78,66.85,-2,-2.9,1845400,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-28",69.98,70.050003,68.14,68.85,-1.64,-2.33,1837100,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-27",73.029999,69.87,70.49,-3.16,-4.29,1937000,{"date":1052,"open":865,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-26",75.23,73.29,73.65,-0.06,-0.08,1671200,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-22",73.099998,73.75,71.78,73.71,1.32,1.82,1058100,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-21",73.93,74.614,72.050003,72.39,-0.96,-1.31,2184000,{"date":1078,"open":1079,"high":30,"low":1061,"close":1080,"change":270,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-20",76.31,73.35,-3.35,2264300,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":727,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-05-19",75.39,76.44,74.73,75.89,0.15,2091500,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":877,"volume":1098,"transactions":9,"vwap":1096},"2026-05-18",74.050003,76.11,73.5,75.78,2.29,3895800,{"date":1100,"open":1101,"high":1102,"low":1103,"close":839,"change":748,"percent_change":1104,"volume":1105,"transactions":9,"vwap":839},"2026-05-15",73.47,74.29,72.6,-1,5231000,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":676,"percent_change":933,"volume":1112,"transactions":9,"vwap":1111},"2026-05-14",72.029999,75.19,71.61,74.23,7436600,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-13",76.5,73.89,75.74,0.6,0.8,1308500,{"date":1122,"open":1088,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-12",76.28,73.74,75.14,-0.38,-0.5,1448100,{"date":1130,"open":1131,"high":1132,"low":1063,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-11",73.63,76.68,75.52,5.87,8.43,3437100,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":964,"volume":1144,"transactions":9,"vwap":1142},"2026-05-08",70.5,71.040001,68.47,69.65,-0.62,1819200,{"date":1146,"open":1147,"high":1148,"low":1149,"close":814,"change":1150,"percent_change":1023,"volume":1151,"transactions":9,"vwap":814},"2026-05-07",70,70.81,68.029999,-1.13,2324600,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":321,"volume":1159,"transactions":9,"vwap":1157},"2026-05-06",69.57,71.92,68.42,71.4,0.5,2129100,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-05",68.26,71.25,68.15,70.9,2.8,4.11,1545900,{"date":1170,"open":940,"high":940,"low":723,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-04",68.099998,-0.44,-0.64,1162200,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-05-01",67.79,68.67,67.335,68.54,0.74,1.09,1306200,{"date":1185,"open":792,"high":1186,"low":1187,"close":1188,"change":179,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-30",68.24,66.46,67.8,1.5,1942300,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":136,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-29",67.42,67.7,65.85,66.8,0.13,855100,{"date":1200,"open":1201,"high":783,"low":791,"close":1202,"change":1203,"percent_change":167,"volume":1204,"transactions":9,"vwap":1202},"2026-04-28",66.77,66.71,0.58,857400,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1089,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-27",66.3,66.72,65.605,66.13,0.23,649100,{"date":1214,"open":1215,"high":1216,"low":1217,"close":822,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":822},"2026-04-24",64.6,66.155,64.43,1.16,1.79,708000,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1021,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1021},"2026-04-23",64.26,65.6,0.9,1.41,1134100,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":637,"volume":1235,"transactions":9,"vwap":1233},"2026-04-22",63.49,64.074997,63.205,63.92,0.93,633700,{"date":1237,"open":1238,"high":372,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-21",63.95,62.095001,62.99,-0.43,-0.68,1362400,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":941,"percent_change":406,"volume":1250,"transactions":9,"vwap":1249},"2026-04-20",62.85,63.83,62.305,63.42,1357900,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-17",61.15,63.56,60.36,63.25,1.01,1.62,1844100,{"date":1261,"open":1262,"high":363,"low":1263,"close":1264,"change":126,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-04-16",61.19,61.0099983,62.24,1.02,909700,{"date":1268,"open":1269,"high":1270,"low":594,"close":1271,"change":972,"percent_change":964,"volume":1272,"transactions":9,"vwap":1271},"2026-04-15",61.79,63.11,61.61,1058400,{"date":1274,"open":373,"high":1275,"low":1276,"close":1277,"change":963,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-04-14",63.62,61.54,62.16,-0.94,914700,{"date":1281,"open":1282,"high":1246,"low":1283,"close":373,"change":1284,"percent_change":666,"volume":1285,"transactions":9,"vwap":373},"2026-04-13",61.36,60.8,1.98,1443800,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-10",60.34,61.45,59.805,60.77,0.39,0.65,1035400,{"date":1296,"open":1297,"high":1298,"low":1297,"close":455,"change":1089,"percent_change":942,"volume":1299,"transactions":9,"vwap":455},"2026-04-09",60.18,61.48,1083900,{"date":1301,"open":1302,"high":1303,"low":317,"close":1304,"change":1305,"percent_change":1219,"volume":1306,"transactions":9,"vwap":1304},"2026-04-08",59.0099983,60.4,60.23,1.06,961700,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1311,"change":511,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-04-07",58.19,59.695,59.17,1.63,803900,{"date":1315,"open":656,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-06",58.35,57.165,58.22,0.28,0.48,674500,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-02",57.61,58.7,57.45,57.94,0.04,0.07,796900,{"date":1332,"open":1333,"high":1334,"low":684,"close":1335,"change":479,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-04-01",57.19,58.505,57.9,-0.72,1285200,{"date":1339,"open":645,"high":674,"low":1340,"close":1341,"change":500,"percent_change":1189,"volume":1342,"transactions":9,"vwap":1341},"2026-03-31",57.68,58.32,1769700,{"date":1344,"open":1302,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-30",59.060001,56.97,57.46,-1.01,-1.73,1557900,{"date":1352,"open":1353,"high":1354,"low":1355,"close":415,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":415},"2026-03-27",58.57,59.62,58.11,-0.27,-0.46,983700,{"date":1360,"open":1361,"high":609,"low":665,"close":1362,"change":1126,"percent_change":1173,"volume":1363,"transactions":9,"vwap":1362},"2026-03-26",58.92,58.74,783100,{"date":1365,"open":1366,"high":1367,"low":623,"close":1368,"change":1369,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-25",58.83,59.66,59.12,0,915700,{"date":1372,"open":1373,"high":1374,"low":448,"close":1368,"change":1375,"percent_change":1305,"volume":769,"transactions":9,"vwap":1368},"2026-03-24",58.33,60.07,0.62,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-23",55.69,58.87,55.38,58.5,2.6,4.65,1500500,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-20",57.91,55.72,55.9,-1.41,-2.46,1836800,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-19",55.73,57.63,55.35,57.31,1.77,3.19,1397400,{"date":1403,"open":1404,"high":1404,"low":675,"close":1405,"change":258,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-03-18",56.28,55.54,-0.87,930900,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1225,"percent_change":1312,"volume":1414,"transactions":9,"vwap":1413},"2026-03-17",55.75,56.55,54.95,56.029999,1050300,{"date":1416,"open":602,"high":1417,"low":602,"close":1418,"change":1234,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-03-16",55.34,55.13,1.72,1015500,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-13",54.39,55.099998,53.68,54.2,-0.15,-0.28,904900,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-12",57.099998,54.21,54.35,-2.37,-4.18,1363700,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1006,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-03-11",55.98,57.65,55.17,56.72,0.42,948000,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":204,"percent_change":1305,"volume":1452,"transactions":9,"vwap":1451},"2026-03-10",56.07,56.93,55.48,56.48,1460000,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":204,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-03-09",55.37,55.95,54.46,55.89,1.07,1100400,{"date":1462,"open":1463,"high":1464,"low":1424,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-06",56.82,56.9,55.3,-1.1,-1.95,1302900,{"date":1470,"open":1471,"high":1381,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-05",58.029999,55.74,56.4,-1.76,-3.03,1639500,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1158,"percent_change":51,"volume":1483,"transactions":9,"vwap":1482},"2026-03-04",56.77,58.4,56.42,58.16,1291800,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1119,"percent_change":1226,"volume":1490,"transactions":9,"vwap":1489},"2026-03-03",56.96,58.2,55.39,57.66,2106200,{"date":1492,"open":1493,"high":1335,"low":1494,"close":615,"change":1097,"percent_change":1495,"volume":1496,"transactions":9,"vwap":615},"2026-03-02",56,54.25,4.2,2045600,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1428,"percent_change":460,"volume":1503,"transactions":9,"vwap":1502},"2026-02-27",54.47,55.49,54.11,54.57,2325400,{"date":1505,"open":1506,"high":1507,"low":257,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-26",53.21,55.21,54.85,2.1,3.98,2978600,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1312,"percent_change":1400,"volume":1518,"transactions":9,"vwap":1517},"2026-02-25",51.98,53.15,51.19,52.75,2257600,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-24",50.35,51.38,49.785,51.12,0.84,1.67,1159000,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-23",50.62,51.621,49.29,50.28,-0.35,-0.69,1447500,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":126,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-02-20",49.73,50.74,48.95,50.63,1.26,1249400,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-19",50.82,51.25,49.56,50,-0.47,-0.93,2301500,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":258,"percent_change":1074,"volume":1560,"transactions":9,"vwap":1559},"2026-02-18",51.37,51.5,50.31,50.47,1324500,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":354,"volume":1568,"transactions":9,"vwap":1566},"2026-02-17",50.73,51.18,49.36,50.96,0.68,1393800,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1533,"change":1328,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1533},"2026-02-13",49.6,50.68,49,0.08,2613400,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-12",52.18,52.335,49.78,50.24,-1.92,-3.68,2387500,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1459,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-02-11",52.049999,52.7,50.78,52.16,2.09,1907000,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":375,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-02-10",51.52,52,50.8,51.09,-0.18,1966800,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1564,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1564},"2026-02-09",49.88,51.585,49.725,1.27,2.54,2023700,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1382,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-02-06",48.0099983,50.34,47.805,49.91,5.5,3375100,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-05",43.7,47.395,43.13,47.31,4.91,11.58,4702400,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":439,"volume":1633,"transactions":9,"vwap":1631},"2026-02-04",42.31,42.55,41.02,42.4,0.46,893800,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":573,"volume":1641,"transactions":9,"vwap":1639},"2026-02-03",41.76,42.2,41.46,41.94,0.4,949100,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1551,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-02-02",41.29,41.945,40.89,41.54,-1.12,1325200,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-30",41.67,42.27,40.69,42.0099983,0.92,2.24,1720300,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":204,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2026-01-29",41.53,42.075001,40.6,41.09,1.46,1112100,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":227,"volume":1674,"transactions":9,"vwap":1672},"2026-01-28",41.16,41.24,40.15,40.5,-0.76,1451300,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1679,"change":562,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2026-01-27",40.7,41.49,41.26,0.81,1131200,{"date":1683,"open":1672,"high":1684,"low":1685,"close":1686,"change":1234,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2026-01-26",41.38,40.3,40.93,2.33,1722100,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":136,"percent_change":1211,"volume":1695,"transactions":9,"vwap":1694},"2026-01-23",40.39,40.9,39.935,40,1212700,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":172,"percent_change":1158,"volume":1702,"transactions":9,"vwap":1701},"2026-01-22",39.8,40.28,39.38,39.91,971800,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-21",38.82,40.049999,39.71,1.36,3.55,1208500,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1375,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2026-01-20",38.07,38.725,37.5,38.35,1.64,1079600,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":861,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2026-01-16",36.75,37.79,36.355,37.73,2.56,2687400,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-15",36.15,36.97,35.84,36.79,0.61,1.69,998300,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1143,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2026-01-14",36.82,37.12,36.07,36.18,-1.68,927400,{"date":1745,"open":1746,"high":1739,"low":1741,"close":1747,"change":205,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2026-01-13",36.68,36.8,3.11,1501700,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":748,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2026-01-12",36.35,36.85,35.52,35.69,-2.03,1174900,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1056,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2026-01-09",36.61,36.87,36.13,36.43,-0.16,985500,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":510,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2026-01-08",36,36.775,35.511,36.49,1.59,833000,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":942,"percent_change":860,"volume":1780,"transactions":9,"vwap":1779},"2026-01-07",35.68,36.47,35.59,35.92,1376500,{"date":1782,"open":1760,"high":1783,"low":1754,"close":1784,"change":1406,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2026-01-06",36.875,35.67,-2.38,1490300,{"date":1788,"open":1789,"high":1790,"low":1752,"close":1791,"change":1466,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2026-01-05",38.32,38.55,36.54,-2.92,1520000,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1006,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2026-01-02",37.35,37.77,36.96,37.64,0.64,1404100,{"date":1803,"open":1804,"high":1715,"low":1805,"close":1806,"change":1807,"percent_change":1574,"volume":1808,"transactions":9,"vwap":1806},"2025-12-31",37.36,37.040001,37.4,0.03,1311400,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-12-30",37,37.44,36.755,37.37,0.55,1.49,1378500,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1738,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1738},"2025-12-29",36.48,36.91,36.29,0.47,1.29,1214500,{"date":1827,"open":1747,"high":1747,"low":1828,"close":1752,"change":1829,"percent_change":1348,"volume":1830,"transactions":9,"vwap":1752},"2025-12-26",36.16,-0.37,1004500,{"date":1832,"open":1805,"high":1833,"low":1834,"close":1835,"change":146,"percent_change":259,"volume":1836,"transactions":9,"vwap":1835},"2025-12-24",37.148,36.65,36.72,414700,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1841,"change":1292,"percent_change":1305,"volume":1842,"transactions":9,"vwap":1841},"2025-12-23",36.74,37.41,37.060001,1475600,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":131,"volume":1850,"transactions":9,"vwap":1848},"2025-12-22",36.55,37.0050011,36.46,36.67,0.36,1095900,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1855,"change":1856,"percent_change":501,"volume":1857,"transactions":9,"vwap":1855},"2025-12-19",35.81,36.53,36.31,0.51,2274400,{"date":1859,"open":1860,"high":1861,"low":1754,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-12-18",35.91,36.26,35.8,0.05,0.14,1789100,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1006,"percent_change":1567,"volume":1872,"transactions":9,"vwap":1871},"2025-12-17",35.71,36.048,35.19,35.75,1865100,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":533,"volume":1880,"transactions":9,"vwap":1878},"2025-12-16",37.029999,37.18,35.34,35.51,-1.83,1774200,{"date":1882,"open":1883,"high":1884,"low":1738,"close":1885,"change":1329,"percent_change":248,"volume":1886,"transactions":9,"vwap":1885},"2025-12-15",37.32,37.66,37.34,1190100,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-12-12",38.11,38.268,37.099998,37.27,-0.66,-1.74,1168900,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1899,"change":1901,"percent_change":141,"volume":1902,"transactions":9,"vwap":1899},"2025-12-11",37.33,37.93,37.22,0.49,1999800,{"date":1904,"open":1891,"high":1715,"low":1905,"close":1812,"change":301,"percent_change":215,"volume":1906,"transactions":9,"vwap":1812},"2025-12-10",36.3,2107600,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-12-09",36.23,37.15,36.99,0.75,2.07,1190200,{"date":1916,"open":1917,"high":1811,"low":1918,"close":1919,"change":460,"percent_change":269,"volume":1920,"transactions":9,"vwap":1919},"2025-12-08",36.57,35.73,36.24,1106100,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1721,"change":1926,"percent_change":1265,"volume":1927,"transactions":9,"vwap":1721},"2025-12-05",36.5,37.19,36.425,0.37,1504400,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-12-04",34.93,36.475,34.55,36.38,1.12,3.18,2877600,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1567,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-12-03",34.74,35.36,34.715,35.26,1.97,1739700,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1349,"volume":1952,"transactions":9,"vwap":1950},"2025-12-02",35.25,35.43,34.385,34.58,-0.61,4554900,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1870,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1870},"2025-12-01",34.75,35.545,34.61,-0.01,-0.03,4031700,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1965,"change":406,"percent_change":194,"volume":1966,"transactions":9,"vwap":1965},"2025-11-28",34.92,35.485,35.2,1577300,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1930,"change":1057,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1930},"2025-11-26",35.17,35.53,34.88,-0.23,1404900,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1606,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-11-25",33.84,35.02,33.62,35.0099983,3.76,913100,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":942,"percent_change":1912,"volume":1988,"transactions":9,"vwap":1987},"2025-11-24",33.029999,33.78,32.89,33.74,1033400,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1807,"volume":1996,"transactions":9,"vwap":1994},"2025-11-21",33.57,33.85,32.845,33.49,0.01,1243100,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":1428,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-11-20",33.9,34.665,33.295,33.48,-0.83,1799500,{"date":2006,"open":2002,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":1849,"volume":2011,"transactions":9,"vwap":2009},"2025-11-19",33.87,33.21,33.76,0.12,991300,{"date":2013,"open":2014,"high":2015,"low":31,"close":2016,"change":2017,"percent_change":1591,"volume":2018,"transactions":9,"vwap":2016},"2025-11-18",33.33,33.73,33.64,0.69,1334000,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":759,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-11-17",33.34,34.049999,32.75,32.95,-2.23,1623800,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2031,"change":562,"percent_change":131,"volume":2032,"transactions":9,"vwap":2031},"2025-11-14",32.61,34.17,33.7,2882800,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-11-13",34.029999,34.51,33.31,33.37,-0.9,-2.63,4109300,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":1864,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-11-12",33.93,35.3,33.845,34.27,0.41,3953400,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":1863,"percent_change":1089,"volume":2056,"transactions":9,"vwap":2055},"2025-11-11",33.89,34.215,33.55,34.13,674600,{"date":2058,"open":2059,"high":1870,"low":2060,"close":2061,"change":562,"percent_change":800,"volume":2062,"transactions":9,"vwap":2061},"2025-11-10",34.18,33.22,34.080002,1030900,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":1972,"percent_change":1242,"volume":2069,"transactions":9,"vwap":2068},"2025-11-07",33.96,34.28,33.235,33.75,921200,{"date":2071,"open":2072,"high":1950,"low":2014,"close":2073,"change":1329,"percent_change":77,"volume":2074,"transactions":9,"vwap":2073},"2025-11-06",34.19,33.98,1150800,{"date":2076,"open":2077,"high":1853,"low":1992,"close":2078,"change":1024,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-11-05",35.049999,33.91,-6.51,1700500,{"date":2082,"open":1909,"high":2083,"low":2084,"close":2085,"change":1551,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-11-04",36.9,35.98,36.27,-1.28,1238100,{"date":2089,"open":1845,"high":2090,"low":1918,"close":1839,"change":376,"percent_change":1126,"volume":2091,"transactions":9,"vwap":1839},"2025-11-03",36.88,904500,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2090,"change":1172,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2090},"2025-10-31",37.31,37.54,36.825,-1.18,1378400,{"date":2100,"open":2101,"high":2102,"low":1871,"close":1883,"change":2103,"percent_change":1935,"volume":2104,"transactions":9,"vwap":1883},"2025-10-30",35.93,37.52,1.15,1335600,{"date":2106,"open":2107,"high":1845,"low":2108,"close":2109,"change":1632,"percent_change":1824,"volume":2110,"transactions":9,"vwap":2109},"2025-10-29",35.87,35.385,36.17,1367100,{"date":2112,"open":2113,"high":2114,"low":2115,"close":1868,"change":1428,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1868},"2025-10-28",35.76,36.22,35.33,-0.78,1160800,{"date":2119,"open":1933,"high":2120,"low":2121,"close":2122,"change":58,"percent_change":1158,"volume":2123,"transactions":9,"vwap":2122},"2025-10-27",36.69,35.961,35.99,888200,{"date":2125,"open":2126,"high":1848,"low":1778,"close":1853,"change":106,"percent_change":1772,"volume":2127,"transactions":9,"vwap":1853},"2025-10-24",36.25,1524900,{"date":2129,"open":1740,"high":2130,"low":2131,"close":1947,"change":1599,"percent_change":460,"volume":2132,"transactions":9,"vwap":1947},"2025-10-23",36.2,35.13,1226400,{"date":2134,"open":2135,"high":2136,"low":2137,"close":1948,"change":562,"percent_change":861,"volume":2138,"transactions":9,"vwap":1948},"2025-10-22",35.41,35.78,34.805,794500,{"date":2140,"open":1878,"high":2141,"low":2142,"close":2143,"change":1427,"percent_change":1241,"volume":2144,"transactions":9,"vwap":2143},"2025-10-21",35.94,34.82,35.099998,907300,{"date":2146,"open":1947,"high":2141,"low":2147,"close":1947,"change":942,"percent_change":321,"volume":2148,"transactions":9,"vwap":1947},"2025-10-20",34.99,1180600,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":511,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-10-17",34.15,35.028999,33.79,35,2.79,1200700,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2022,"change":1428,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2022},"2025-10-16",34.72,34.8,33.635,-0.82,952600,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":1427,"volume":2171,"transactions":9,"vwap":2169},"2025-10-15",34.59,35.16,34.12,34.33,-0.05,1139000,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":562,"percent_change":902,"volume":2178,"transactions":9,"vwap":2177},"2025-10-14",33.38,34.473,33.27,34.38,1210200,{"date":2180,"open":2181,"high":2137,"low":2182,"close":2022,"change":1292,"percent_change":1218,"volume":2183,"transactions":9,"vwap":2022},"2025-10-13",34.53,33.65,900500,{"date":2185,"open":2186,"high":2187,"low":1991,"close":2188,"change":776,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-10-10",35.029999,35.46,33.66,-4.27,1036600,{"date":2192,"open":1778,"high":2193,"low":2194,"close":2167,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2167},"2025-10-09",36.025002,34.71,-1.09,-3.01,920600,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2126,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2126},"2025-10-08",34.77,36.545,34.040001,1.73,5.01,1473900,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":902,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-10-07",33.71,34.755,33.52,34.52,2.89,1533900,{"date":2215,"open":2181,"high":2216,"low":2217,"close":2054,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2054},"2025-10-06",34.83,33.39,-0.89,-2.58,1760200,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-10-03",35.09,35.395,34.315,34.44,-0.1,-0.29,1128400,{"date":2231,"open":1747,"high":1841,"low":2036,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-10-02",34.54,-2.18,-5.94,1411200,{"date":2237,"open":1848,"high":2238,"low":2239,"close":1835,"change":478,"percent_change":1242,"volume":2240,"transactions":9,"vwap":1835},"2025-10-01",37.11,36.345,1087400,{"date":2242,"open":2243,"high":2244,"low":2245,"close":1730,"change":1829,"percent_change":616,"volume":2246,"transactions":9,"vwap":1730},"2025-09-30",37.245,37.445,36.66,2151900,{"date":2248,"open":2249,"high":2250,"low":2251,"close":1885,"change":1958,"percent_change":1959,"volume":2252,"transactions":9,"vwap":1885},"2025-09-29",37.25,37.484,36.6,1477100,{"date":2254,"open":2255,"high":2256,"low":2257,"close":1796,"change":2258,"percent_change":204,"volume":2259,"transactions":9,"vwap":1796},"2025-09-26",37.23,37.99,37.0099983,0.22,1526300,{"date":2261,"open":1755,"high":2262,"low":2263,"close":2264,"change":1717,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-09-25",37.2,35.45,37.13,4.62,1613800,{"date":2268,"open":2269,"high":1784,"low":2270,"close":2271,"change":407,"percent_change":1543,"volume":2272,"transactions":9,"vwap":2271},"2025-09-24",35.4,35.18,35.49,1522100,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2077,"change":155,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2077},"2025-09-23",34.09,35.66,33.99,3.45,1280200,{"date":2281,"open":2282,"high":2283,"low":2282,"close":2284,"change":1375,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-09-22",33.099998,33.955,33.88,1.86,1038600,{"date":2288,"open":2022,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-09-19",34.135,33.23,33.26,-0.79,-2.32,6210700,{"date":2296,"open":2297,"high":2151,"low":2298,"close":2022,"change":1305,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2022},"2025-09-18",33.6,33.185,3.21,1352100,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2303,"change":1057,"percent_change":93,"volume":2306,"transactions":9,"vwap":2303},"2025-09-17",32.99,33.485,32.63,808200,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":238,"volume":2314,"transactions":9,"vwap":2312},"2025-09-16",33.13,33.526,32.74,33.07,-0.12,1166500,{"date":2316,"open":2317,"high":2068,"low":2312,"close":2318,"change":1056,"percent_change":1599,"volume":2319,"transactions":9,"vwap":2318},"2025-09-15",33.45,33.19,1725900,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":1357,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-09-12",33.41,33.69,33.14,33.25,-1.36,2023400,{"date":2329,"open":2330,"high":2035,"low":2331,"close":2208,"change":1800,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2208},"2025-09-11",32.85,32.57,1.94,2051800,{"date":2335,"open":2317,"high":2336,"low":2337,"close":2312,"change":238,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2312},"2025-09-10",34.2,33.064999,-1.08,4150800,{"date":2341,"open":2217,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2218,"volume":2346,"transactions":9,"vwap":2344},"2025-09-09",34.29,33.35,33.43,-0.3,5479700,{"date":2348,"open":2349,"high":2151,"low":2217,"close":2015,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2015},"2025-09-08",34,-1.59,-4.5,7200200,{"date":2354,"open":1752,"high":1845,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-09-05",35.135,35.32,-1.2,-3.29,1431400,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-09-04",35.35,36.535,35.23,36.52,1.14,3.22,1149600,{"date":2370,"open":1784,"high":2371,"low":2372,"close":2373,"change":1972,"percent_change":585,"volume":2374,"transactions":9,"vwap":2373},"2025-09-03",36.060001,35.288,35.38,1009300,{"date":2376,"open":1754,"high":2377,"low":2378,"close":2379,"change":1599,"percent_change":1127,"volume":2380,"transactions":9,"vwap":2379},"2025-09-02",35.865,35.151,35.61,697600,{"date":2382,"open":2383,"high":2126,"low":1755,"close":2384,"change":1427,"percent_change":479,"volume":2385,"transactions":9,"vwap":2384},"2025-08-29",36.099998,35.79,716200,{"date":2387,"open":2263,"high":2388,"low":2135,"close":2141,"change":126,"percent_change":826,"volume":2389,"transactions":9,"vwap":2141},"2025-08-28",36.02,791000,{"date":2391,"open":2142,"high":2392,"low":2142,"close":2393,"change":510,"percent_change":1717,"volume":2394,"transactions":9,"vwap":2393},"2025-08-27",35.58,35.31,1242700,{"date":2396,"open":2232,"high":2223,"low":2202,"close":1939,"change":1640,"percent_change":1218,"volume":2397,"transactions":9,"vwap":1939},"2025-08-26",1686100,{"date":2399,"open":2107,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-08-25",36.080002,34.22,34.34,-1.46,-4.08,1041700,{"date":2407,"open":2122,"high":1747,"low":2408,"close":1862,"change":310,"percent_change":238,"volume":2409,"transactions":9,"vwap":1862},"2025-08-22",35.765,1279000,{"date":2411,"open":1821,"high":1911,"low":1868,"close":2101,"change":1278,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2101},"2025-08-21",-2.55,2007500,{"date":2415,"open":2276,"high":1841,"low":2276,"close":1761,"change":2103,"percent_change":2367,"volume":2416,"transactions":9,"vwap":1761},"2025-08-20",1102100,{"date":2418,"open":1778,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":1551,"volume":2423,"transactions":9,"vwap":2421},"2025-08-19",36.11,35.573,35.72,-0.17,1091800,{"date":2425,"open":2426,"high":2193,"low":2232,"close":2427,"change":65,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-08-18",34.62,35.89,3.01,1934300,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":1428,"percent_change":92,"volume":2436,"transactions":9,"vwap":2435},"2025-08-15",35.14,35.201,34.335,34.84,1274700,{"date":2438,"open":2439,"high":1942,"low":2439,"close":2440,"change":2258,"percent_change":126,"volume":2441,"transactions":9,"vwap":2440},"2025-08-14",34.5,35.12,1655800,{"date":2443,"open":2435,"high":2444,"low":2445,"close":2446,"change":77,"percent_change":1733,"volume":2447,"transactions":9,"vwap":2446},"2025-08-13",34.97,34.24,34.9,1904100,{"date":2449,"open":2450,"high":2159,"low":2174,"close":2451,"change":385,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-08-12",33.54,34.69,4.68,1444600,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2324,"change":162,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2324},"2025-08-11",32.65,33.785,32.5,2.06,1772100,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2464,"change":1293,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-08-08",31.68,32.47,30.68,2.04,2092800,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":1427,"percent_change":1551,"volume":2474,"transactions":9,"vwap":2473},"2025-08-07",33,33.4,31.465,31.82,3759800,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-08-06",31.37,32.28,31.36,31.97,0.38,1.2,3068700,{"date":2485,"open":2486,"high":2487,"low":182,"close":2488,"change":1369,"percent_change":1369,"volume":2489,"transactions":9,"vwap":2488},"2025-08-05",31.65,31.72,31.59,10519400,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2488,"change":2495,"percent_change":1234,"volume":2496,"transactions":9,"vwap":2488},"2025-08-04",32.93,33.17,31.14,0.29,3368700,{"date":2498,"open":2499,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-08-01",32,30.63,31.3,-1.03,-3.19,1576900,{"date":2506,"open":2507,"high":2508,"low":2507,"close":2509,"change":1320,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-07-31",31.5,32.43,32.33,1.51,1002700,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":1369,"percent_change":1369,"volume":2518,"transactions":9,"vwap":2517},"2025-07-30",31.66,32.18,31.49,31.85,885000,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2517,"change":77,"percent_change":43,"volume":2524,"transactions":9,"vwap":2517},"2025-07-29",31.99,32.64,31.62,713400,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":1926,"percent_change":542,"volume":2531,"transactions":9,"vwap":2530},"2025-07-28",31.61,31.89,31.41,31.64,1012000,{"date":2533,"open":2521,"high":2521,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-07-25",31.26,31.27,-0.53,-1.67,830700,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":77,"percent_change":43,"volume":2545,"transactions":9,"vwap":2544},"2025-07-24",31.7,32.02,31.51,31.8,762800,{"date":2547,"open":2548,"high":2488,"low":2549,"close":2488,"change":1901,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2488},"2025-07-23",31.19,30.98,1.58,1502900,{"date":2553,"open":2534,"high":2554,"low":2555,"close":2556,"change":1126,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-07-22",31.555,31,31.1,-1.21,1140100,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":973,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2564},"2025-07-21",32.21,32.34,31.365,31.48,-2.51,937500,{"date":2568,"open":2569,"high":2508,"low":2570,"close":2571,"change":1800,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2571},"2025-07-18",32.26,31.575,32.29,2.02,879700,{"date":2575,"open":2576,"high":2542,"low":2577,"close":2486,"change":2345,"percent_change":1278,"volume":2578,"transactions":9,"vwap":2486},"2025-07-17",31.78,31.09,3115500,{"date":2580,"open":2581,"high":2582,"low":2576,"close":2583,"change":92,"percent_change":768,"volume":2584,"transactions":9,"vwap":2583},"2025-07-16",32.86,33.32,31.95,1511500,{"date":2586,"open":2587,"high":2588,"low":2562,"close":2023,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2023},"2025-07-15",33.060001,33.16,-0.52,-1.56,944200,{"date":2593,"open":2542,"high":2176,"low":2544,"close":2176,"change":998,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2176},"2025-07-14",3.52,639500,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":1459,"volume":2603,"transactions":9,"vwap":2601},"2025-07-11",31.84,32.415,31.705,32.14,0.34,927300,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2544,"change":2609,"percent_change":248,"volume":2610,"transactions":9,"vwap":2544},"2025-07-10",31.83,31.94,31.39,0.06,1018400,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2616},"2025-07-09",32.68,32.71,31.73,31.74,-0.71,-2.19,1024600,{"date":2621,"open":2622,"high":2282,"low":2623,"close":2624,"change":2345,"percent_change":259,"volume":2625,"transactions":9,"vwap":2624},"2025-07-08",32.83,32.27,32.45,1090100,{"date":2627,"open":1994,"high":1999,"low":2628,"close":2023,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2023},"2025-07-07",32.49,-1.06,-3.14,729000,{"date":2633,"open":1976,"high":2634,"low":2343,"close":2635,"change":2636,"percent_change":1143,"volume":2637,"transactions":9,"vwap":2635},"2025-07-03",34.044998,33.81,-0.21,530700,{"date":2639,"open":2168,"high":2640,"low":2493,"close":2641,"change":2642,"percent_change":396,"volume":2643,"transactions":9,"vwap":2641},"2025-07-02",34.35,34.02,0.3,1453500,{"date":2645,"open":2646,"high":2072,"low":2176,"close":2647,"change":972,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2647},"2025-07-01",34.16,33.72,-1.6,1201400,{"date":2651,"open":2022,"high":2439,"low":1992,"close":2047,"change":2652,"percent_change":997,"volume":2653,"transactions":9,"vwap":2047},"2025-06-30",0.26,1164600,{"date":2655,"open":2656,"high":2142,"low":2635,"close":2657,"change":459,"percent_change":2039,"volume":2658,"transactions":9,"vwap":2657},"2025-06-27",34.47,34.0099983,3328700,{"date":2660,"open":2044,"high":2661,"low":2182,"close":2662,"change":301,"percent_change":429,"volume":2663,"transactions":9,"vwap":2662},"2025-06-26",34.46,34.32,1104300,{"date":2665,"open":2666,"high":2656,"low":2667,"close":2007,"change":2003,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2007},"2025-06-25",34.23,33.61,-2.39,1271600,{"date":2671,"open":2342,"high":2077,"low":1992,"close":2672,"change":1800,"percent_change":417,"volume":2673,"transactions":9,"vwap":2672},"2025-06-24",34.7,1097100,{"date":2675,"open":2676,"high":2677,"low":2078,"close":2678,"change":1357,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2678},"2025-06-23",34.89,35.080002,34.060001,-1.33,779100,{"date":2682,"open":2683,"high":2684,"low":2646,"close":2211,"change":1329,"percent_change":172,"volume":2685,"transactions":9,"vwap":2211},"2025-06-20",34.63,34.79,807600,{"date":2687,"open":2688,"high":1955,"low":2689,"close":2690,"change":1926,"percent_change":1182,"volume":2691,"transactions":9,"vwap":2690},"2025-06-18",33.95,33.8,34.45,786700,{"date":2693,"open":2323,"high":2640,"low":2210,"close":2061,"change":2048,"percent_change":215,"volume":2694,"transactions":9,"vwap":2061},"2025-06-17",939600,{"date":2696,"open":2216,"high":2697,"low":1994,"close":2698,"change":1951,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2698},"2025-06-16",34.915,33.67,-1.78,961600,{"date":2702,"open":2703,"high":2704,"low":2031,"close":2066,"change":941,"percent_change":1158,"volume":2705,"transactions":9,"vwap":2066},"2025-06-13",34.41,34.87,671400,{"date":2707,"open":2657,"high":2072,"low":2708,"close":2709,"change":136,"percent_change":2652,"volume":2710,"transactions":9,"vwap":2709},"2025-06-12",33.42,34.11,607100,{"date":2712,"open":2641,"high":2713,"low":2714,"close":2641,"change":406,"percent_change":1119,"volume":2715,"transactions":9,"vwap":2641},"2025-06-11",34.25,33.59,1113300,{"date":2717,"open":2392,"high":1755,"low":2182,"close":2068,"change":2718,"percent_change":490,"volume":2719,"transactions":9,"vwap":2068},"2025-06-10",-1.3,980900,{"date":2721,"open":2238,"high":2722,"low":2186,"close":2077,"change":1467,"percent_change":2723,"volume":769,"transactions":9,"vwap":2077},"2025-06-09",37.26,-5.27,{"date":2725,"open":1798,"high":1898,"low":2726,"close":1811,"change":106,"percent_change":468,"volume":2727,"transactions":9,"vwap":1811},"2025-06-06",36.647,590500,{"date":2729,"open":1822,"high":1848,"low":2730,"close":2731,"change":1444,"percent_change":155,"volume":2732,"transactions":9,"vwap":2731},"2025-06-05",35.965,36.44,639200,{"date":2734,"open":2735,"high":2090,"low":2736,"close":2388,"change":1951,"percent_change":2537,"volume":2737,"transactions":9,"vwap":2388},"2025-06-04",36.28,35.82,724800,{"date":2739,"open":2085,"high":2740,"low":2741,"close":2742,"change":1567,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2742},"2025-06-03",36.83,35.9,36.63,1.89,855200,{"date":2746,"open":2421,"high":2747,"low":2748,"close":2749,"change":1800,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2749},"2025-06-02",36.33,35.55,35.95,1.81,1574200,{"date":2753,"open":2677,"high":2271,"low":2754,"close":2393,"change":1427,"percent_change":479,"volume":2755,"transactions":9,"vwap":2393},"2025-05-30",34.65,1778200,{"date":2757,"open":1768,"high":1768,"low":1947,"close":2187,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2187},"2025-05-29",-0.07,-0.2,675000,{"date":2762,"open":1870,"high":2763,"low":2154,"close":1970,"change":1320,"percent_change":78,"volume":2764,"transactions":9,"vwap":1970},"2025-05-28",35.65,873500,{"date":2766,"open":2186,"high":2767,"low":2066,"close":2077,"change":2768,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2077},"2025-05-27",35.21,0.43,1.24,811100,{"date":2772,"open":2182,"high":1930,"low":2182,"close":2426,"change":1319,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2426},"2025-05-23",0.82,640900,{"date":2776,"open":2072,"high":2777,"low":2322,"close":2402,"change":1197,"percent_change":2481,"volume":2778,"transactions":9,"vwap":2402},"2025-05-22",34.355,681300,{"date":2780,"open":2781,"high":2782,"low":2688,"close":2783,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2783},"2025-05-21",35.24,35.63,34.21,-1.22,-3.44,716400,{"date":2788,"open":2789,"high":2790,"low":2154,"close":1948,"change":1057,"percent_change":1972,"volume":2791,"transactions":9,"vwap":1948},"2025-05-20",35.47,35.57,809000,{"date":2793,"open":1971,"high":2794,"low":2211,"close":1878,"change":1958,"percent_change":1959,"volume":2795,"transactions":9,"vwap":1878},"2025-05-19",35.54,664600,{"date":2797,"open":2276,"high":2798,"low":2799,"close":1754,"change":2800,"percent_change":459,"volume":2801,"transactions":9,"vwap":1754},"2025-05-16",35.96,34.775,-0.11,920400,{"date":2803,"open":2421,"high":1729,"low":2131,"close":2782,"change":2804,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2782},"2025-05-15",-0.57,-1.57,1202200,{"date":2808,"open":2735,"high":1771,"low":2736,"close":2130,"change":2759,"percent_change":972,"volume":2809,"transactions":9,"vwap":2130},"2025-05-14",1111000,{"date":2811,"open":1918,"high":2812,"low":2813,"close":2814,"change":2758,"percent_change":237,"volume":2815,"transactions":9,"vwap":2814},"2025-05-13",36.93,35.29,36.4,1923300,{"date":2817,"open":1806,"high":2818,"low":2819,"close":1777,"change":1680,"percent_change":2820,"volume":2821,"transactions":9,"vwap":1777},"2025-05-12",37.78,36.0099983,2.27,575100,{"date":2823,"open":2763,"high":2136,"low":2684,"close":2276,"change":2258,"percent_change":1375,"volume":2824,"transactions":9,"vwap":2276},"2025-05-09",777900,{"date":2826,"open":2704,"high":1729,"low":2317,"close":2827,"change":141,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2827},"2025-05-08",35.44,3.84,1708000,{"date":2831,"open":2181,"high":2672,"low":2688,"close":2055,"change":375,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2055},"2025-05-07",-0.26,950600,{"date":2835,"open":2073,"high":2232,"low":2182,"close":2401,"change":2609,"percent_change":58,"volume":2836,"transactions":9,"vwap":2401},"2025-05-06",1066600,{"date":2838,"open":2839,"high":2142,"low":2641,"close":2646,"change":2840,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2646},"2025-05-05",34.49,-1.54,-4.31,759000,{"date":2844,"open":2113,"high":1828,"low":2845,"close":2846,"change":1856,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2846},"2025-05-02",35.365,35.7,1.45,711400,{"date":2850,"open":2047,"high":1784,"low":2851,"close":1870,"change":542,"percent_change":2852,"volume":2853,"transactions":9,"vwap":1870},"2025-05-01",34.014999,3.47,857900,{"date":2855,"open":1999,"high":2856,"low":2857,"close":2657,"change":1673,"percent_change":2618,"volume":2858,"transactions":9,"vwap":2657},"2025-04-30",34.165,33.12,616200,{"date":2860,"open":2143,"high":2861,"low":2159,"close":2200,"change":2862,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2200},"2025-04-29",35.15,-0.6,-1.7,534200,{"date":2866,"open":1977,"high":2867,"low":2166,"close":2868,"change":1823,"percent_change":354,"volume":2869,"transactions":9,"vwap":2868},"2025-04-28",35.515,35.37,705300,{"date":2871,"open":2872,"high":2873,"low":2035,"close":2446,"change":1574,"percent_change":1211,"volume":2874,"transactions":9,"vwap":2446},"2025-04-25",34.4,35.28,670600,{"date":2876,"open":2047,"high":2142,"low":2877,"close":2142,"change":574,"percent_change":2878,"volume":2266,"transactions":9,"vwap":2142},"2025-04-24",33.44,4.72,{"date":186,"open":2666,"high":2880,"low":2312,"close":2325,"change":2881,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2325},34.705,-0.98,-2.86,591700]