[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KMPR":3,"homepage-market-summary":35,"stock-historical-KMPR":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"KMPR","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},"Kemper Corporation","NYSE",null,"FIRE, MARINE & CASUALTY INSURANCE","Kemper Corp is an insurance holding company that offers complementary insurance products through its subsidiaries, including personal and commercial automobile insurance to consumers in targeted markets and industries. Kemper also offers life and other insurance solutions based on the needs of its clients. The company offers its insurance products through a vast network of agents and brokers, mainly under the Kemper Auto and Kemper Life brands. It has two operating segments: Specialty Property & Casualty Insurance and Life Insurance. The majority of the company's revenue is generated from the Specialty Property & Casualty Insurance segment, whose principal products are specialty personal automobile and commercial automobile insurance. Geographically, it operates only in the United States.","7,400","Chicago, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.9593,1.28,"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},25.81,25.71,26.16,25.24,25.67,0.14,0.55,836374.195454,13431,25.8725,51,22.69,1010321.7468921116,11,8823,{"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":182,"period_low":31,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},66.13,928998,339084158.46992,-55.95,"2025-04-23",[188,189,199,210,221,232,241,251,262,272,282,293,304,314,325,336,347,357,366,376,384,394,405,416,427,437,447,457,466,474,483,491,501,512,521,530,540,550,559,568,578,588,598,609,620,630,639,649,660,670,680,690,698,708,717,726,734,741,749,755,762,770,776,785,794,803,811,819,825,831,838,847,855,863,869,875,881,888,896,905,912,920,928,936,944,952,960,967,975,981,989,995,1002,1010,1015,1021,1030,1037,1046,1052,1060,1067,1074,1083,1089,1098,1107,1116,1123,1131,1137,1143,1151,1160,1169,1176,1185,1192,1200,1207,1213,1221,1230,1237,1245,1251,1258,1266,1274,1280,1288,1295,1301,1308,1315,1322,1328,1333,1340,1347,1353,1359,1365,1371,1374,1382,1388,1394,1398,1407,1415,1421,1428,1434,1441,1446,1452,1458,1465,1471,1478,1483,1489,1493,1501,1507,1515,1523,1530,1538,1547,1552,1560,1568,1574,1580,1588,1593,1598,1605,1612,1618,1624,1632,1637,1643,1650,1658,1664,1669,1677,1684,1691,1698,1705,1710,1716,1723,1730,1735,1743,1749,1755,1761,1767,1773,1777,1782,1790,1796,1801,1809,1815,1823,1829,1834,1840,1846,1854,1861,1868,1875,1881,1887,1894,1902,1906,1915,1924,1933,1940,1948,1955,1962,1970,1977,1984,1991,1998,2006,2013,2019,2027,2035,2044,2051,2058,2065,2074,2080,2087,2094,2100,2108,2116,2124,2130,2137,2145,2152,2158,2163,2170,2177,2184,2190,2198,2205,2213,2221,2229,2235,2242,2248,2255,2262,2268,2273,2278,2285,2291,2298,2304,2311,2317,2324,2332,2340,2345,2354,2360,2366,2374,2383,2390,2398,2405,2414,2421,2428,2435,2444,2452,2458,2465,2472,2480,2488,2495,2504,2512,2518,2524,2532,2538,2545,2553,2560,2567,2574,2580,2586,2595,2602,2609,2616,2623,2629,2635,2641,2648,2656,2663,2670,2677,2684,2691,2696,2700,2706,2713,2720,2728,2735,2741,2747,2753,2760,2765,2773,2778,2782,2789,2797,2802,2808,2814,2822,2831,2838,2847,2854,2860,2867,2875],{"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",26.03,26.11,25.55,-0.27,-1.04,864873.62781,13121,25.7283,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",25.03,26.02,24.995,25.94,0.94,3.76,988744.664929,14207,25.8097,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",25.33,25.78,24.85,25,-0.66,-2.57,1082394.440714,14089,25.0622,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",24.94,25.9,24.84,25.66,0.33,1.3,1176388.092051,17236,25.4775,{"date":233,"open":234,"high":235,"low":223,"close":212,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",25.43,25.6585,0.01,0.04,726637.829893,11297,25.3077,{"date":242,"open":243,"high":193,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",25.3,25.105,25.32,0.12,0.48,793587.83678,11574,25.3297,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",25.98,26.275,25.145,25.2,-0.65,-2.51,827800.469552,14047,25.3389,{"date":263,"open":202,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",26.225,25.63,25.85,-0.35,-1.34,693838.175718,13356,25.827,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":267,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",26.9,27.03,25.89,26.2,-1.32,1169970.315332,13049,26.2713,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",26.69,27.31,26.13,26.55,0.07,0.26,722158.929515,13080,26.4791,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",26.57,26.945,26.26,26.48,-0.41,-1.52,1489489.072948,13400,26.5404,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",27.56,26.75,26.89,-0.51,-1.86,1027843.109263,14269,26.9115,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",27.76,28.015,26.96,27.4,-0.42,-1.51,782082.030019,13028,27.422,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",27.62,28.12,27.51,27.82,-0.08,-0.29,677065.403744,12093,27.8554,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",27.99,28.48,27.595,27.9,0.65,2.39,595298.178932,12597,27.8276,{"date":348,"open":349,"high":350,"low":307,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",27.48,27.6,27.25,0.23,0.85,1134147.533572,12767,27.2072,{"date":358,"open":306,"high":359,"low":284,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",27.77,27.02,-0.21,-0.77,776615.749414,13665,26.9514,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":106,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",27.06,27.29,25.725,27.23,2.1,993171.846837,16901,26.8757,{"date":377,"open":350,"high":350,"low":295,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",26.67,-1.37,-4.89,807223.584976,15193,26.8038,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":257,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",28.28,28.5,27.78,28.04,-2.27,589884.713423,11248,28.0044,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",28.65,29.1,28.45,28.69,0.5,1.77,739025.314849,13791,28.8256,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",27.96,28.68,27.685,28.19,0.53,1.92,666502.715535,14140,28.3057,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-01",28.32,28.67,27.53,27.66,-0.52,-1.85,926397.977165,16671,27.7772,{"date":428,"open":429,"high":430,"low":429,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",27.79,28.54,28.18,0.25,0.9,1900612.529187,15737,28.2168,{"date":438,"open":439,"high":440,"low":420,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-28",27.68,28.27,27.93,0.28,1.01,879910.57091,14471,28.0233,{"date":448,"open":341,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",28.165,27.285,27.65,-0.76,-2.68,790534.429335,13844,27.5884,{"date":458,"open":327,"high":459,"low":460,"close":461,"change":126,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",28.64,27.453,28.41,2.27,962564.351013,15872,28.2883,{"date":467,"open":329,"high":468,"low":469,"close":388,"change":246,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",27.85,27.11,0.43,829485.223414,12422,27.6699,{"date":475,"open":476,"high":477,"low":478,"close":421,"change":126,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",27.24,27.97,27.19,2.33,802195.865471,15607,27.7538,{"date":484,"open":318,"high":371,"low":485,"close":275,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",26.64,-0.23,-0.84,655958.662814,15727,27.0177,{"date":492,"open":493,"high":388,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",26.79,26.28,27.26,0.54,2.02,1092756.184143,16757,27.2931,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",26.42,27.125,26.375,26.72,0.51,1.95,777340.396996,12066,26.7381,{"date":513,"open":514,"high":515,"low":192,"close":516,"change":517,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",26.63,26.7564,26.21,0,682949.542608,12930,26.3273,{"date":522,"open":478,"high":523,"low":524,"close":516,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",27.3792,25.65,-1.21,-4.41,813002.869873,14679,26.1432,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":507,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-14",27.12,27.63,26.6,27.42,1.9,753133.008593,12395,27.3425,{"date":541,"open":542,"high":543,"low":494,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",26.87,27.055,26.91,0.4,1.51,814668.366101,13648,26.7774,{"date":551,"open":307,"high":552,"low":553,"close":554,"change":227,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-12",27.2,26.45,26.51,1.26,915508.003287,14807,26.6657,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":361,"percent_change":92,"volume":565,"transactions":566,"vwap":567},"2026-08-11",26.15,26.68,25.8,26.18,812102.759291,15722,26.3527,{"date":569,"open":338,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",28.145,25.87,26.39,-2.12,-7.44,1258753.805539,19392,26.3676,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":278,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",29.37,29.88,28.49,28.51,-4.43,749047.479805,13776,28.8678,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":106,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-06",29.43,29.92,28.44,29.83,1.91,1353533.554304,18682,29.2055,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-05",29.4,29.59,28.97,29.27,-0.14,-0.48,686636.207056,13403,29.2269,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",28.88,29.49,28.62,29.41,0.13,0.44,651403.711793,12577,29.2175,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":433,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",28.91,29.72,28.74,29.28,3.17,1069762.528745,18941,29.3173,{"date":631,"open":419,"high":632,"low":633,"close":634,"change":635,"percent_change":258,"volume":636,"transactions":637,"vwap":638},"2026-07-31",29.12,28.045,28.38,-0.73,696929.545782,15141,28.3874,{"date":640,"open":641,"high":642,"low":419,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",30.33,30.435,29.11,-1.69,-5.49,812262.13718,14198,29.0457,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",30.46,30.97,30.3,30.8,-0.12,-0.39,801056.99203,15033,30.6633,{"date":661,"open":591,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-28",31.2,29.605,30.92,1.46,4.96,899925.571376,16498,30.9432,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":342,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-27",29.19,29.885,28.84,29.46,2.26,649442.30977,13151,29.5911,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":155,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-24",27.74,29.055,27.37,28.81,4.23,894463.601305,14841,28.768,{"date":691,"open":692,"high":330,"low":693,"close":694,"change":58,"percent_change":43,"volume":695,"transactions":696,"vwap":697},"2026-07-23",27.3,26.93,27.64,633652.881332,10936,27.5839,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":216,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-22",28.15,28.23,27.04,27.46,-2.35,934724.606312,15082,27.4062,{"date":709,"open":710,"high":711,"low":684,"close":328,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-21",27.69,28.6,-0.25,-0.88,1038649.59864,16488,27.806,{"date":718,"open":533,"high":719,"low":720,"close":721,"change":121,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-20",28.61,27.47,28.37,1.25,758975.36749,15340,28.3249,{"date":727,"open":431,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-17",29.22,27.83,28.02,-0.18,-0.64,666700,{"date":735,"open":736,"high":440,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-16",27.45,28.2,1.03,3.79,871500,{"date":742,"open":743,"high":711,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-15",28.39,26.98,27.17,-1.47,-5.13,676000,{"date":750,"open":675,"high":751,"low":711,"close":459,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":459},"2026-07-14",29.86,-1.27,-4.25,852500,{"date":756,"open":757,"high":758,"low":590,"close":759,"change":247,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-13",29.81,30.32,29.91,1.63,931900,{"date":763,"open":764,"high":765,"low":766,"close":590,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":590},"2026-07-10",29.44,29.65,29.059999,0.37,1.27,673900,{"date":771,"open":772,"high":773,"low":774,"close":766,"change":655,"percent_change":299,"volume":775,"transactions":9,"vwap":766},"2026-07-09",29.13,29.93,28.94,941000,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-08",29.47,29.68,29.01,29.18,-0.32,-1.08,858900,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-07",29.42,30.1,29,29.5,0.7,2.43,900900,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-06",28.4,29.07,28.030001,28.8,-0.03,-0.1,1182800,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":497,"volume":810,"transactions":9,"vwap":808},"2026-07-02",28.53,28.98,28.07,28.83,0.57,1155700,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":228,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-07-01",27.32,28.29,27.22,28.26,4.82,972600,{"date":820,"open":821,"high":316,"low":822,"close":318,"change":267,"percent_change":823,"volume":824,"transactions":9,"vwap":318},"2026-06-30",27.39,26.78,-1.28,1197400,{"date":826,"open":827,"high":828,"low":562,"close":285,"change":400,"percent_change":829,"volume":830,"transactions":9,"vwap":285},"2026-06-29",26.99,27.86,1.86,1357700,{"date":832,"open":265,"high":833,"low":265,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-26",26.86,26.81,1.41,5.55,8531300,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-25",25.99,26.32,25.35,25.4,-0.68,-2.61,993500,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":604,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-24",26.34,26.44,25.77,26.08,-0.53,1043600,{"date":856,"open":857,"high":298,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-23",25.38,25.13,26.22,1.15,4.59,1083800,{"date":864,"open":215,"high":865,"low":215,"close":866,"change":237,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-22",25.59,25.07,0.16,766500,{"date":870,"open":865,"high":865,"low":871,"close":872,"change":801,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-18",24.54,25.030001,-0.4,1723900,{"date":876,"open":877,"high":878,"low":225,"close":858,"change":92,"percent_change":879,"volume":880,"transactions":9,"vwap":858},"2026-06-17",25.75,26.4,-3.09,1086100,{"date":882,"open":851,"high":883,"low":884,"close":885,"change":767,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-16",26.54,25.68,25.93,1.45,897500,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":496,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-15",25.21,25.57,24.91,25.56,2.16,1532600,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-12",24.78,25.23,24.51,25.02,0.24,0.97,901600,{"date":906,"open":907,"high":908,"low":909,"close":898,"change":910,"percent_change":902,"volume":911,"transactions":9,"vwap":898},"2026-06-11",24.77,24.9,23.85,0.06,961800,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":767,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-10",24.64,25.34,24.49,24.72,1.52,972000,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":331,"volume":927,"transactions":9,"vwap":925},"2026-06-09",24.39,25.08,24.24,24.35,-0.02,1134300,{"date":929,"open":930,"high":898,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-08",24.41,24.28,24.37,-0.38,-1.54,1171700,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":131,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-06-05",24.14,24.86,24.059999,24.75,4.17,1145400,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":206,"volume":951,"transactions":9,"vwap":949},"2026-06-04",23.49,24.4,23.35,23.76,0.86,1484300,{"date":953,"open":954,"high":955,"low":31,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-03",24.01,24.18,22.9,-1.35,-5.57,1379200,{"date":961,"open":962,"high":872,"low":963,"close":964,"change":92,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-06-02",24.92,24.13,24.25,-3.19,1337900,{"date":968,"open":941,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-01",25.52,24.5,25.049999,0.38,1.54,1398000,{"date":976,"open":977,"high":840,"low":947,"close":978,"change":362,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-29",25.5,24.67,-3.03,1768900,{"date":982,"open":202,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-28",26.19,25.25,25.44,-0.71,-2.72,1165700,{"date":990,"open":552,"high":991,"low":992,"close":561,"change":934,"percent_change":993,"volume":994,"transactions":9,"vwap":561},"2026-05-27",28.14,26.14,-5.56,1373600,{"date":996,"open":997,"high":998,"low":439,"close":710,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":710},"2026-05-26",29.57,29.75,-2.02,-6.8,1101800,{"date":1003,"open":765,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-22",30.01,29.35,29.71,0.05,0.17,654200,{"date":1011,"open":625,"high":1012,"low":408,"close":1013,"change":867,"percent_change":496,"volume":1014,"transactions":9,"vwap":1013},"2026-05-21",29.94,29.66,919700,{"date":1016,"open":1017,"high":1018,"low":459,"close":790,"change":227,"percent_change":1019,"volume":1020,"transactions":9,"vwap":790},"2026-05-20",29.24,29.55,1.13,845600,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-19",30.059999,30.28,29.09,29.17,-1,-3.31,1114700,{"date":1031,"open":1013,"high":1032,"low":1033,"close":1034,"change":247,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-18",30.53,29.62,30.17,1.62,1079600,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-15",30.44,30.79,29.52,29.69,-0.46,-1.53,987100,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":121,"percent_change":155,"volume":810,"transactions":9,"vwap":1051},"2026-05-14",30.18,31.21,30.040001,30.15,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1028,"volume":1059,"transactions":9,"vwap":1057},"2026-05-13",31.09,31.11,29.76,29.8,-1.02,1339700,{"date":1061,"open":1054,"high":1062,"low":1063,"close":1064,"change":236,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-12",31.33,30.6,30.82,0.03,1170800,{"date":1068,"open":641,"high":1069,"low":751,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-11",31.040001,30.81,0.52,1.72,1260800,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-08",29.63,30.65,29.36,30.29,0.89,3.03,1157700,{"date":1084,"open":682,"high":1085,"low":682,"close":600,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":600},"2026-05-07",30.94,-3.37,-10.28,1687600,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-06",33.11,33.97,32.71,32.77,-0.11,-0.33,1494900,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-05",33.62,34.27,32.8,32.88,-0.67,-2,977800,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-04",34.029999,34.64,33.51,33.55,-0.6,-1.76,778800,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1120,"change":1121,"percent_change":78,"volume":1122,"transactions":9,"vwap":1120},"2026-05-01",33.12,34.53,34.15,0.46,957000,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":555,"volume":1130,"transactions":9,"vwap":1128},"2026-04-30",33.040001,33.83,32.74,33.69,0.42,613200,{"date":1132,"open":1111,"high":1133,"low":1134,"close":1135,"change":267,"percent_change":195,"volume":1136,"transactions":9,"vwap":1135},"2026-04-29",33.88,33.22,33.27,494200,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1100,"change":247,"percent_change":886,"volume":1142,"transactions":9,"vwap":1100},"2026-04-28",33.65,33.93,33.23,626300,{"date":1144,"open":1145,"high":1146,"low":1093,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-27",32.73,33.42,33.14,0.32,0.98,484700,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-24",32.58,33,32.099998,32.82,0.19,0.58,888800,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-23",32.3,32.97,32.12,32.63,0.11,0.34,414600,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1173,"change":873,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-22",32.85,31.93,32.52,-1.22,620900,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-21",33.6,33.89,32.87,32.92,-0.63,-1.88,900000,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1112,"change":545,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1112},"2026-04-20",33.07,33.71,32.89,1.21,889500,{"date":1193,"open":1189,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-17",33.67,32.76,33.15,0.3,0.91,575400,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1171,"change":121,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1171},"2026-04-16",32.47,32.98,32.19,1.08,525800,{"date":1208,"open":1209,"high":1154,"low":1210,"close":1211,"change":227,"percent_change":738,"volume":1212,"transactions":9,"vwap":1211},"2026-04-15",32.39,32.16,32.5,456700,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":432,"volume":1220,"transactions":9,"vwap":1218},"2026-04-14",31.98,32.38,31.83,32.17,0.08,474600,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-13",31.02,32.18,30.91,32.09,0.96,3.08,772600,{"date":1231,"open":1232,"high":1233,"low":1085,"close":1234,"change":713,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-04-10",31.87,32,31.13,-2.75,567900,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":106,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-04-09",31.34,32.46,31.1,32.0099983,1.78,720200,{"date":1246,"open":1233,"high":1247,"low":1248,"close":1249,"change":1096,"percent_change":195,"volume":1250,"transactions":9,"vwap":1249},"2026-04-08",32.29,31.31,31.45,1063800,{"date":1252,"open":1049,"high":1253,"low":1254,"close":1255,"change":247,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-04-07",31.96,30.99,31.78,1.53,715900,{"date":1259,"open":1260,"high":1248,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-06",30.52,30.37,31.3,0.68,2.22,495100,{"date":1267,"open":1268,"high":652,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-02",29.98,29.45,30.62,0.59,1.96,844100,{"date":1275,"open":1063,"high":1270,"low":1276,"close":1277,"change":853,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-04-01",29.99,30.030001,-1.73,623000,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-31",29.97,31.059999,30.56,0.41,1.36,723800,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1051,"change":902,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1051},"2026-03-30",30.12,30.5,29.6,0.8,797600,{"date":1296,"open":1297,"high":1297,"low":1057,"close":759,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":759},"2026-03-27",31.38,-1.26,-4.04,720900,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1305,"change":1293,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-26",30.26,31.28,31.17,2.63,760600,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1261,"change":422,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1261},"2026-03-25",31.25,31.37,30.21,-1.68,706400,{"date":1316,"open":1317,"high":1305,"low":1318,"close":1319,"change":1320,"percent_change":732,"volume":1321,"transactions":9,"vwap":1319},"2026-03-24",30.74,30.57,30.89,-0.2,795900,{"date":1323,"open":1051,"high":1262,"low":1324,"close":1054,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1054},"2026-03-23",29.78,1.4,4.72,1503600,{"date":1329,"open":590,"high":1330,"low":1331,"close":1042,"change":289,"percent_change":167,"volume":1332,"transactions":9,"vwap":1042},"2026-03-20",29.84,28.9,10970500,{"date":1334,"open":1335,"high":1336,"low":780,"close":590,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":590},"2026-03-19",29.67,29.89,-0.22,-0.74,609500,{"date":1341,"open":1330,"high":1342,"low":1343,"close":765,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":765},"2026-03-18",30.14,29.56,-0.55,-1.82,757700,{"date":1348,"open":1048,"high":654,"low":1349,"close":1350,"change":1351,"percent_change":546,"volume":1352,"transactions":9,"vwap":1350},"2026-03-17",30.11,30.2,0.45,602500,{"date":1354,"open":1355,"high":1356,"low":765,"close":998,"change":1065,"percent_change":1357,"volume":1358,"transactions":9,"vwap":998},"2026-03-16",29.95,30.24,0.1,618600,{"date":1360,"open":790,"high":1361,"low":1362,"close":623,"change":1158,"percent_change":1363,"volume":1364,"transactions":9,"vwap":623},"2026-03-13",29.74,29.2,1.99,633700,{"date":1366,"open":408,"high":1367,"low":461,"close":1368,"change":1369,"percent_change":288,"volume":1370,"transactions":9,"vwap":1368},"2026-03-12",29.34,29.14,0.02,1017500,{"date":1372,"open":581,"high":1004,"low":459,"close":632,"change":656,"percent_change":278,"volume":1373,"transactions":9,"vwap":632},"2026-03-11",810500,{"date":1375,"open":1376,"high":1377,"low":1269,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-10",30.51,30.67,29.51,-0.99,-3.25,1035600,{"date":1383,"open":1384,"high":1385,"low":751,"close":1291,"change":823,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1291},"2026-03-09",31.79,31.92,-4.03,993200,{"date":1389,"open":1390,"high":1390,"low":1069,"close":1255,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1255},"2026-03-06",32.37,-0.78,-2.4,728300,{"date":1395,"open":1226,"high":1165,"low":1233,"close":1396,"change":442,"percent_change":51,"volume":1397,"transactions":9,"vwap":1396},"2026-03-05",32.56,560200,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-04",31.85,32.44,31.26,32.28,0.39,1.22,588700,{"date":1408,"open":1409,"high":1162,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-03",31.99,30.72,31.89,-0.58,-1.79,708400,{"date":1416,"open":1253,"high":1417,"low":1418,"close":1202,"change":1419,"percent_change":1121,"volume":1420,"transactions":9,"vwap":1202},"2026-03-02",32.53,31.76,0.15,685400,{"date":1422,"open":1423,"high":1401,"low":1424,"close":1425,"change":1426,"percent_change":1043,"volume":1427,"transactions":9,"vwap":1425},"2026-02-27",32.23,31.48,32.32,-0.15,1751900,{"date":1429,"open":1430,"high":1396,"low":1431,"close":1202,"change":1227,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1202},"2026-02-26",31.8,31.62,3.05,905100,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1436,"change":289,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1436},"2026-02-25",31.51,31.59,30.68,0.83,686800,{"date":1442,"open":1443,"high":1262,"low":1063,"close":1310,"change":1444,"percent_change":1256,"volume":1445,"transactions":9,"vwap":1310},"2026-02-24",30.71,0.47,826900,{"date":1447,"open":1423,"high":1202,"low":1448,"close":1449,"change":934,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-02-23",30.7,30.78,-4.76,818600,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1425,"change":712,"percent_change":362,"volume":1457,"transactions":9,"vwap":1425},"2026-02-20",32.61,32.7,32.02,802400,{"date":1459,"open":1460,"high":1203,"low":1461,"close":1462,"change":267,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-02-19",32.95,32.24,32.57,-1.06,716800,{"date":1466,"open":1467,"high":1468,"low":1384,"close":1181,"change":1158,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1181},"2026-02-18",32.42,33.049999,1.79,1095400,{"date":1472,"open":1242,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":433,"volume":1477,"transactions":9,"vwap":1475},"2026-02-17",32.51,31.64,32.34,0.29,1116700,{"date":1479,"open":1218,"high":1480,"low":1436,"close":1481,"change":1096,"percent_change":1058,"volume":1482,"transactions":9,"vwap":1481},"2026-02-13",32.36,32.049999,823300,{"date":1484,"open":1485,"high":1401,"low":1486,"close":1216,"change":1487,"percent_change":731,"volume":1488,"transactions":9,"vwap":1216},"2026-02-12",32.43,31.57,-0.06,892800,{"date":1490,"open":1425,"high":1171,"low":1491,"close":1401,"change":1487,"percent_change":731,"volume":1492,"transactions":9,"vwap":1401},"2026-02-11",32.060001,1048300,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1211,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1211},"2026-02-10",34,34.39,32.21,-1.6,-4.69,1162500,{"date":1502,"open":1503,"high":1496,"low":1504,"close":1505,"change":604,"percent_change":299,"volume":1506,"transactions":9,"vwap":1505},"2026-02-09",33.73,33.39,34.099998,1274300,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":479,"volume":1514,"transactions":9,"vwap":1512},"2026-02-06",34.21,35.049999,33.52,34.24,0.78,1356900,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-05",30.049999,34.95,33.46,-5.04,-13.09,3036200,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1285,"percent_change":1205,"volume":1529,"transactions":9,"vwap":1528},"2026-02-04",38.3,39.16,37.99,38.5,1751400,{"date":1531,"open":1532,"high":1533,"low":1527,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-03",38.74,39.56,38.09,-0.89,-2.28,792600,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-02",39.25,39.67,38.88,38.98,-0.43,-1.09,712100,{"date":1548,"open":1540,"high":1549,"low":1532,"close":1550,"change":442,"percent_change":116,"volume":1551,"transactions":9,"vwap":1550},"2026-01-30",39.65,39.41,805500,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":508,"volume":1559,"transactions":9,"vwap":1557},"2026-01-29",38.68,39.27,38.46,39.13,0.75,1106200,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":801,"volume":1567,"transactions":9,"vwap":1565},"2026-01-28",38.37,38.79,38.2,38.38,-0.04,915500,{"date":1569,"open":1570,"high":1571,"low":1534,"close":1572,"change":331,"percent_change":361,"volume":1573,"transactions":9,"vwap":1572},"2026-01-27",38.48,38.71,38.42,654500,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1528,"change":1320,"percent_change":422,"volume":1579,"transactions":9,"vwap":1528},"2026-01-26",38.91,39.15,38.35,739700,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":801,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-01-23",38.75,39.040001,38.4,38.7,-0.26,673400,{"date":1589,"open":1554,"high":1590,"low":1562,"close":1591,"change":1065,"percent_change":1219,"volume":1592,"transactions":9,"vwap":1591},"2026-01-22",38.87,38.8,734800,{"date":1594,"open":1595,"high":1596,"low":1525,"close":1595,"change":289,"percent_change":1263,"volume":1597,"transactions":9,"vwap":1595},"2026-01-21",38.77,39.02,701800,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1369,"percent_change":1007,"volume":1604,"transactions":9,"vwap":1603},"2026-01-20",38.12,38.61,38.060001,38.51,815300,{"date":1606,"open":1607,"high":1608,"low":1534,"close":1609,"change":655,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-01-16",38.64,38.78,38.49,-0.31,648600,{"date":1613,"open":1614,"high":1615,"low":1572,"close":1601,"change":1487,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1601},"2026-01-15",38.54,39.23,-0.16,862900,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1622,"change":972,"percent_change":131,"volume":1623,"transactions":9,"vwap":1622},"2026-01-14",38.33,38.95,38.67,484400,{"date":1625,"open":1549,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-01-13",40.18,38.080002,38.29,-1.38,-3.48,569100,{"date":1633,"open":1634,"high":1635,"low":1615,"close":1541,"change":1636,"percent_change":486,"volume":1136,"transactions":9,"vwap":1541},"2026-01-12",39.54,40.23,-0.09,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1639,"change":288,"percent_change":58,"volume":1642,"transactions":9,"vwap":1639},"2026-01-09",39.76,40.12,39.58,536900,{"date":1644,"open":1645,"high":1646,"low":1541,"close":1647,"change":1648,"percent_change":1544,"volume":1649,"transactions":9,"vwap":1647},"2026-01-08",39.72,40.46,39.69,-0.17,606000,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":731,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2026-01-07",40.14,40.33,39.45,39.86,-0.45,740800,{"date":1659,"open":1660,"high":1626,"low":1661,"close":1662,"change":442,"percent_change":791,"volume":1663,"transactions":9,"vwap":1662},"2026-01-06",39.47,39.36,40.040001,939700,{"date":1665,"open":1666,"high":1667,"low":1583,"close":1639,"change":352,"percent_change":1158,"volume":1668,"transactions":9,"vwap":1639},"2026-01-05",39.18,40.55,1155600,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-02",40.47,39.5,39.53,-1.01,-2.49,659200,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1586,"percent_change":732,"volume":1683,"transactions":9,"vwap":1682},"2025-12-31",40.76,40.79,40.42,40.54,574000,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":604,"percent_change":146,"volume":1690,"transactions":9,"vwap":1689},"2025-12-30",40.88,41.15,40.53,40.8,971100,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1369,"percent_change":1007,"volume":1697,"transactions":9,"vwap":1696},"2025-12-29",40.95,41.13,40.4,40.94,589600,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1487,"percent_change":1426,"volume":1704,"transactions":9,"vwap":1703},"2025-12-26",40.73,41.32,40.63,40.92,394000,{"date":1706,"open":1707,"high":1701,"low":1707,"close":1708,"change":121,"percent_change":950,"volume":1709,"transactions":9,"vwap":1708},"2025-12-24",40.58,40.98,318600,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1702,"change":712,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1702},"2025-12-23",41.63,40.59,-0.61,592100,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1686,"change":136,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1686},"2025-12-22",40.57,41.029999,40.37,0.22,846600,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1680,"change":1148,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1680},"2025-12-19",40.34,40.82,40.22,0.79,2545500,{"date":1731,"open":1725,"high":1732,"low":1626,"close":1671,"change":1104,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1671},"2025-12-18",40.89,-1.63,920600,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":289,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-12-17",40.66,41.74,40.52,41.14,0.64,679500,{"date":1744,"open":1745,"high":1746,"low":1646,"close":1686,"change":332,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1686},"2025-12-16",41.2,41.26,-0.7,692400,{"date":1750,"open":1751,"high":1752,"low":1671,"close":1753,"change":1636,"percent_change":1337,"volume":1754,"transactions":9,"vwap":1753},"2025-12-15",41.3,41.51,41.17,793500,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1746,"change":1285,"percent_change":179,"volume":1760,"transactions":9,"vwap":1746},"2025-12-12",41.22,41.42,40.99,752300,{"date":1762,"open":147,"high":1763,"low":1667,"close":1764,"change":1071,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-12-11",41.58,40.85,1.29,770100,{"date":1768,"open":1769,"high":1671,"low":1770,"close":1653,"change":247,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1653},"2025-12-10",39.85,39.74,1.2,717300,{"date":1774,"open":1615,"high":1652,"low":1583,"close":1769,"change":433,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1769},"2025-12-09",2.31,661500,{"date":1778,"open":1526,"high":1779,"low":1603,"close":1621,"change":309,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1621},"2025-12-08",39.43,-1.29,655600,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":246,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-12-05",39.21,39.55,39,39.46,0.31,590800,{"date":1791,"open":1615,"high":1792,"low":1793,"close":1794,"change":1166,"percent_change":442,"volume":1795,"transactions":9,"vwap":1794},"2025-12-04",39.7,39.19,39.34,546200,{"date":1797,"open":1798,"high":1689,"low":1557,"close":1615,"change":1545,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1615},"2025-12-03",40.27,-2.7,856200,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":267,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-12-02",40.71,40.78,40,40.32,-0.86,761200,{"date":1810,"open":1811,"high":1812,"low":1718,"close":147,"change":1813,"percent_change":655,"volume":1814,"transactions":9,"vwap":147},"2025-12-01",40.68,41.35,-0.05,777400,{"date":1816,"open":1694,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-11-28",41.57,40.69,40.72,-0.37,-0.9,420100,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1827,"change":1071,"percent_change":17,"volume":1828,"transactions":9,"vwap":1827},"2025-11-26",40.26,41.53,41.09,1525400,{"date":1830,"open":1779,"high":1831,"low":1779,"close":1718,"change":1325,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1718},"2025-11-25",41.060001,3.57,1007700,{"date":1835,"open":1836,"high":1837,"low":1609,"close":1838,"change":58,"percent_change":1121,"volume":1839,"transactions":9,"vwap":1838},"2025-11-24",38.86,39.33,39.17,917100,{"date":1841,"open":1842,"high":1793,"low":1843,"close":1844,"change":950,"percent_change":676,"volume":1845,"transactions":9,"vwap":1844},"2025-11-21",38.27,38.02,38.99,1181700,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":665,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-11-20",36.84,38.21,36.83,38.13,3.98,1207800,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1337,"percent_change":1113,"volume":1860,"transactions":9,"vwap":1859},"2025-11-19",36.95,37.34,36.36,36.67,931200,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1129,"percent_change":860,"volume":1867,"transactions":9,"vwap":1866},"2025-11-18",36.27,37.19,36.12,36.89,1037900,{"date":1869,"open":1870,"high":1849,"low":1871,"close":1872,"change":1345,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-11-17",38.029999,36.4,36.47,-4.75,1032000,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1628,"change":1404,"percent_change":738,"volume":1880,"transactions":9,"vwap":1628},"2025-11-14",37.98,38.84,37.66,901900,{"date":1882,"open":1883,"high":1571,"low":1883,"close":1884,"change":65,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-11-13",37.38,37.9,2.85,1085800,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1344,"percent_change":746,"volume":1893,"transactions":9,"vwap":1892},"2025-11-12",37.43,37.85,36.79,36.85,839200,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":26,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-11-11",36.86,37.64,36.77,37.4,1.49,1155900,{"date":1903,"open":1891,"high":1904,"low":1872,"close":1892,"change":1648,"percent_change":1043,"volume":1905,"transactions":9,"vwap":1892},"2025-11-10",37.080002,1095000,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-11-07",36.88,37.09,36.3,37.02,0.49,1.34,1867700,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-11-06",38.23,38.96,33.91,36.53,-6.1,-14.31,3037800,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-11-05",43.94,44.45,42.24,42.63,-1.12,-2.56,2362900,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1419,"percent_change":1167,"volume":1939,"transactions":9,"vwap":1938},"2025-11-04",43.62,44.25,43.44,43.75,1211700,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":879,"volume":1947,"transactions":9,"vwap":1945},"2025-11-03",44.69,44.92,43.53,43.6,-1.39,931800,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":517,"percent_change":517,"volume":1954,"transactions":9,"vwap":1953},"2025-10-31",44.71,45.080002,44.48,44.99,967200,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1953,"change":1960,"percent_change":216,"volume":1961,"transactions":9,"vwap":1953},"2025-10-30",45.28,45.91,44.82,-0.3,983100,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1114,"volume":1969,"transactions":9,"vwap":1967},"2025-10-29",45.64,46,45.16,45.29,-0.81,804700,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":656,"percent_change":487,"volume":1976,"transactions":9,"vwap":1975},"2025-10-28",46.21,46.53,45.53,46.099998,913700,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":823,"percent_change":453,"volume":1983,"transactions":9,"vwap":1982},"2025-10-27",47.34,47.7,46.23,46.49,1123400,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1357,"percent_change":77,"volume":1990,"transactions":9,"vwap":1989},"2025-10-24",47.76,47.93,47.54,47.77,589500,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1995,"change":1027,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-10-23",48.98,47.61,47.67,-2.05,889400,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":732,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-10-22",49.19,49.4,48.43,48.67,-1.3,992800,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":933,"volume":2012,"transactions":9,"vwap":2010},"2025-10-21",49.68,48.97,49.31,-0.19,585000,{"date":2014,"open":2015,"high":2016,"low":2017,"close":142,"change":289,"percent_change":411,"volume":2018,"transactions":9,"vwap":142},"2025-10-20",49.57,49.77,48.83,1082600,{"date":2020,"open":1995,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-10-17",49.43,47.56,49.24,1.89,3.99,1417900,{"date":2028,"open":2029,"high":2030,"low":1965,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-10-16",46.25,47.5,47.35,0.95,2.05,1643400,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-10-15",49.040001,49.25,45.55,46.4,-3.97,-7.88,2746600,{"date":2045,"open":2046,"high":2047,"low":2046,"close":2048,"change":676,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-10-14",48.14,50.52,50.37,4.7,1111000,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":1357,"percent_change":77,"volume":2057,"transactions":9,"vwap":2056},"2025-10-13",48.28,48.36,47.62,48.11,748200,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":278,"percent_change":453,"volume":2064,"transactions":9,"vwap":2063},"2025-10-10",49.55,49.71,47.98,48.0099983,1385300,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-10-09",49.8,49.82,49.2,49.33,-0.49,-0.98,898100,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2068,"change":288,"percent_change":25,"volume":2079,"transactions":9,"vwap":2068},"2025-10-08",49.91,50.3,49.65,544700,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":1820,"percent_change":1338,"volume":2086,"transactions":9,"vwap":2085},"2025-10-07",50.13,50.49,49.62,49.75,868600,{"date":2088,"open":2089,"high":30,"low":2090,"close":2091,"change":422,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-10-06",50.89,50.049999,50.12,-1.03,791700,{"date":2095,"open":2096,"high":2097,"low":2096,"close":2098,"change":902,"percent_change":247,"volume":2099,"transactions":9,"vwap":2098},"2025-10-03",50.39,51.080002,50.64,1366600,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":267,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-10-02",50.71,50.74,49.94,50.4,-0.69,1147400,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":92,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-10-01",51.47,52.12,50.69,50.75,-1.55,893100,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":926,"volume":2123,"transactions":9,"vwap":2121},"2025-09-30",51.63,51.84,51.38,51.55,-0.01,677200,{"date":2125,"open":2126,"high":2126,"low":2127,"close":2128,"change":1960,"percent_change":1412,"volume":2129,"transactions":9,"vwap":2128},"2025-09-29",51.81,51.18,51.56,782100,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":767,"percent_change":116,"volume":2136,"transactions":9,"vwap":2135},"2025-09-26",51.98,52.25,51.62,51.86,705900,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":332,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-09-25",51.75,52.060001,51.37,51.49,-0.56,841900,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":442,"percent_change":496,"volume":2151,"transactions":9,"vwap":2150},"2025-09-24",51.43,51.82,51.07,51.78,1149700,{"date":2153,"open":2135,"high":2154,"low":2155,"close":2156,"change":1096,"percent_change":732,"volume":2157,"transactions":9,"vwap":2156},"2025-09-23",52.39,51.22,51.5,2084700,{"date":2159,"open":2150,"high":2160,"low":42,"close":2161,"change":517,"percent_change":517,"volume":2162,"transactions":9,"vwap":2161},"2025-09-22",52.43,51.83,1081800,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2161,"change":1027,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2161},"2025-09-19",52.81,53.09,51.71,-1.89,2047700,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":58,"percent_change":1167,"volume":2176,"transactions":9,"vwap":2175},"2025-09-18",52.79,53.25,52.59,52.83,717500,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":1219,"percent_change":1419,"volume":2183,"transactions":9,"vwap":2182},"2025-09-17",52.58,53.2,52.3,52.65,676700,{"date":2185,"open":2186,"high":2186,"low":2187,"close":2188,"change":237,"percent_change":1219,"volume":2189,"transactions":9,"vwap":2188},"2025-09-16",52.68,51.88,52.57,943100,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":713,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-09-15",53.39,53.73,52.24,52.53,-1.65,842800,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":731,"percent_change":146,"volume":2204,"transactions":9,"vwap":2203},"2025-09-12",53.55,53.82,53.28,53.41,692000,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":126,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-09-11",53.32,53.64,53.040001,53.59,1.19,702700,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":1821,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-09-10",53.77,54.0099983,52.84,52.96,-1.67,763400,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":616,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-09-09",53.37,54.14,53.07,53.86,0.82,974000,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2233,"change":1344,"percent_change":1058,"volume":2234,"transactions":9,"vwap":2233},"2025-09-08",54.25,53,53.42,714300,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":1320,"percent_change":1820,"volume":2241,"transactions":9,"vwap":2240},"2025-09-05",54.28,54.59,53.69,53.97,1012200,{"date":2243,"open":2244,"high":2245,"low":2215,"close":2246,"change":352,"percent_change":470,"volume":2247,"transactions":9,"vwap":2246},"2025-09-04",54.24,54.51,54.17,635600,{"date":2249,"open":2250,"high":2251,"low":2233,"close":2252,"change":1544,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-09-03",54.02,54.64,53.94,-0.79,614600,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":116,"percent_change":1913,"volume":2261,"transactions":9,"vwap":2260},"2025-09-02",53.29,54.46,53.080002,54.37,685100,{"date":2263,"open":2264,"high":2265,"low":2180,"close":2266,"change":442,"percent_change":1071,"volume":2267,"transactions":9,"vwap":2266},"2025-08-29",53.57,53.92,53.65,527600,{"date":2269,"open":2264,"high":2270,"low":2271,"close":2223,"change":731,"percent_change":146,"volume":2272,"transactions":9,"vwap":2223},"2025-08-28",53.75,52.98,543400,{"date":2274,"open":2209,"high":2275,"low":2276,"close":2200,"change":767,"percent_change":791,"volume":2277,"transactions":9,"vwap":2200},"2025-08-27",53.85,52.95,793000,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":289,"percent_change":1912,"volume":2284,"transactions":9,"vwap":2283},"2025-08-26",52.92,53.26,52.63,53.18,706200,{"date":2286,"open":2203,"high":2287,"low":2288,"close":2280,"change":1747,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2280},"2025-08-25",53.52,52.73,-1.31,689100,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":1721,"percent_change":1285,"volume":2297,"transactions":9,"vwap":2296},"2025-08-22",53.87,54.39,53.51,53.62,884900,{"date":2299,"open":2300,"high":2293,"low":2301,"close":2302,"change":2303,"percent_change":1104,"volume":2277,"transactions":9,"vwap":2302},"2025-08-21",53.66,53.34,53.4,-0.36,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":1095,"percent_change":1320,"volume":2310,"transactions":9,"vwap":2309},"2025-08-20",53.79,54.38,53.61,53.76,783600,{"date":2312,"open":2232,"high":2260,"low":2313,"close":2293,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2293},"2025-08-19",52.93,1.02,1.93,1005200,{"date":2318,"open":2319,"high":2259,"low":2320,"close":2321,"change":1096,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-08-18",52.69,52.47,52.85,-0.62,849200,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2283,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2283},"2025-08-15",54.19,54.9,52.97,-0.93,-1.72,927600,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":665,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-08-14",52.72,54.15,52.46,54.11,2.77,1197100,{"date":2341,"open":2342,"high":2175,"low":2343,"close":2182,"change":972,"percent_change":111,"volume":2344,"transactions":9,"vwap":2182},"2025-08-13",52.61,51.96,1003500,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-08-12",51.13,52.51,50.87,52.27,1.33,2.61,1437200,{"date":2355,"open":2105,"high":2356,"low":2357,"close":2358,"change":162,"percent_change":2351,"volume":2359,"transactions":9,"vwap":2358},"2025-08-11",50.98,49.58,50.94,1108800,{"date":2361,"open":2362,"high":2363,"low":2016,"close":2364,"change":267,"percent_change":2106,"volume":2365,"transactions":9,"vwap":2364},"2025-08-08",51.14,51.29,50.27,1345800,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-08-07",48.5,50.67,50.62,2.2,4.54,2604500,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-08-06",45.42,49.35,45.02,48.42,-13.07,-21.26,4993500,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":1158,"percent_change":2032,"volume":2389,"transactions":9,"vwap":2388},"2025-08-05",61.26,61.95,60.94,61.49,710800,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":353,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-08-04",60.41,61.11,60.13,60.91,1.42,533100,{"date":2399,"open":2400,"high":2400,"low":2401,"close":2402,"change":1044,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-08-01",61.18,59.17,60.060001,-2.48,644700,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-07-31",60.33,62.46,59.99,61.59,1.1,1.82,653000,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":442,"percent_change":1444,"volume":2420,"transactions":9,"vwap":2419},"2025-07-30",60.26,60.95,60.09,60.49,490500,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":1197,"percent_change":400,"volume":2427,"transactions":9,"vwap":2426},"2025-07-29",60.3,60.68,59.93,60.21,481000,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":605,"percent_change":2253,"volume":2434,"transactions":9,"vwap":2433},"2025-07-28",60.57,60.61,59.82,59.91,463500,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-07-25",61.02,61.46,60.38,60.39,-0.5,-0.82,563900,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":752,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-07-24",61.84,61.99,60.84,60.89,-2.04,404800,{"date":2453,"open":2454,"high":2454,"low":2455,"close":2456,"change":1357,"percent_change":867,"volume":2457,"transactions":9,"vwap":2456},"2025-07-23",62.47,61.47,62.16,525200,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":950,"percent_change":835,"volume":2464,"transactions":9,"vwap":2463},"2025-07-22",61.6,62.35,61.42,62.060001,601100,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":853,"percent_change":1807,"volume":2471,"transactions":9,"vwap":2470},"2025-07-21",61.76,62.13,61.14,61.2,601300,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":332,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2477},"2025-07-18",62,62.43,61.66,61.73,-0.47,466000,{"date":2481,"open":2482,"high":2483,"low":2482,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-07-17",60.63,62.080002,62.02,1.12,1.84,546900,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":411,"percent_change":167,"volume":2494,"transactions":9,"vwap":2493},"2025-07-16",60.69,61.34,60.18,60.9,741700,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-07-15",61.7,61.96,60.23,60.37,-1.74,-2.8,467300,{"date":2505,"open":2393,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-07-14",62.15,60.86,62.11,1.04,1.7,576400,{"date":2513,"open":2514,"high":2514,"low":2515,"close":2516,"change":853,"percent_change":1807,"volume":2517,"transactions":9,"vwap":2516},"2025-07-11",61.57,60.47,61.07,887200,{"date":2519,"open":2520,"high":2520,"low":2521,"close":2460,"change":1338,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2460},"2025-07-10",62.38,61.13,-1.19,1065900,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":422,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2529},"2025-07-09",63.029999,63.18,62.3,62.34,-0.83,448600,{"date":2533,"open":2534,"high":2535,"low":2534,"close":2536,"change":361,"percent_change":1096,"volume":2537,"transactions":9,"vwap":2536},"2025-07-08",62.6,63.81,62.86,595500,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":309,"percent_change":92,"volume":2544,"transactions":9,"vwap":2543},"2025-07-07",63.41,64.23,62.68,63.07,527700,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":111,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-07-03",63.31,64.050003,63.14,63.58,1.16,725100,{"date":2554,"open":2555,"high":2556,"low":2454,"close":2557,"change":2168,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-07-02",64.82,64.84,62.85,-2.92,909100,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":172,"percent_change":1788,"volume":2566,"transactions":9,"vwap":2565},"2025-07-01",64.44,64.96,63.97,64.74,658600,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":1121,"percent_change":116,"volume":2573,"transactions":9,"vwap":2572},"2025-06-30",64.040001,64.67,63.83,64.54,558300,{"date":2575,"open":2576,"high":2577,"low":2547,"close":2578,"change":1648,"percent_change":1586,"volume":2579,"transactions":9,"vwap":2578},"2025-06-27",63.95,64.51,64.080002,942100,{"date":2581,"open":2582,"high":2583,"low":2582,"close":2584,"change":768,"percent_change":497,"volume":2585,"transactions":9,"vwap":2584},"2025-06-26",63.22,64.29,64.25,664200,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-06-25",64.98,65.13,62.82,62.98,-2.16,-3.32,525100,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":1149,"percent_change":1256,"volume":2601,"transactions":9,"vwap":2600},"2025-06-24",64.4,65.32,64.19,65.14,582000,{"date":2603,"open":2582,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":886,"volume":2608,"transactions":9,"vwap":2606},"2025-06-23",64.18,62.75,64.16,0.92,557500,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":1813,"percent_change":331,"volume":2615,"transactions":9,"vwap":2614},"2025-06-20",63.61,63.86,63.09,63.24,586300,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":1351,"percent_change":116,"volume":2622,"transactions":9,"vwap":2621},"2025-06-18",62.64,63.71,62.56,63.29,531400,{"date":2624,"open":2591,"high":2625,"low":2626,"close":2627,"change":362,"percent_change":525,"volume":2628,"transactions":9,"vwap":2627},"2025-06-17",63.48,62.58,62.84,649700,{"date":2630,"open":2631,"high":2541,"low":2632,"close":2611,"change":411,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2611},"2025-06-16",63.43,63.13,0.84,467400,{"date":2636,"open":2529,"high":2637,"low":2638,"close":2639,"change":452,"percent_change":2522,"volume":2640,"transactions":9,"vwap":2639},"2025-06-13",63.99,62.040001,63.080002,578300,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2644,"change":791,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2644},"2025-06-12",62.94,63.84,62.62,1.11,456100,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2549,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2549},"2025-06-11",61.85,63.2,61.22,1.66,2.7,979800,{"date":2657,"open":2658,"high":2658,"low":2659,"close":2660,"change":2114,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2660},"2025-06-10",63,61.080002,61.48,-2.46,798600,{"date":2664,"open":2665,"high":2666,"low":2468,"close":2526,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2526},"2025-06-09",63.92,64.010002,-0.87,-1.36,641200,{"date":2671,"open":2535,"high":2637,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-06-06",63.34,63.9,0.93,1.48,323400,{"date":2678,"open":2679,"high":2673,"low":2557,"close":2680,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2680},"2025-06-05",63.35,62.97,-0.54,-0.85,324600,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2092,"percent_change":1498,"volume":2690,"transactions":9,"vwap":2689},"2025-06-04",64.69,64.78,63.45,63.51,569500,{"date":2692,"open":2619,"high":2555,"low":2693,"close":2572,"change":1912,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2572},"2025-06-03",63.16,0.77,392900,{"date":2697,"open":2698,"high":2578,"low":2627,"close":2548,"change":1148,"percent_change":400,"volume":2699,"transactions":9,"vwap":2548},"2025-06-02",63.42,323200,{"date":2701,"open":2702,"high":2637,"low":2703,"close":2704,"change":1219,"percent_change":615,"volume":2705,"transactions":9,"vwap":2704},"2025-05-30",63.46,63.12,63.73,469600,{"date":2707,"open":2557,"high":2708,"low":2709,"close":2710,"change":433,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2710},"2025-05-29",63.8,62.55,63.65,1.43,346300,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2605,"change":1535,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2605},"2025-05-28",63.32,63.78,62.57,-1.4,463900,{"date":2721,"open":2717,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2724},"2025-05-27",63.79,62.2,63.64,1.71,2.76,587100,{"date":2729,"open":2730,"high":2731,"low":2730,"close":2732,"change":331,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2732},"2025-05-23",61.44,62.27,61.93,-0.13,1349700,{"date":2736,"open":2737,"high":2620,"low":2738,"close":2739,"change":605,"percent_change":362,"volume":2740,"transactions":9,"vwap":2739},"2025-05-22",62.49,61.65,62.0099983,621600,{"date":2742,"open":2743,"high":2673,"low":2744,"close":2737,"change":2745,"percent_change":1235,"volume":2746,"transactions":9,"vwap":2737},"2025-05-21",63.66,62.45,-1.77,315800,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2749,"change":146,"percent_change":853,"volume":2752,"transactions":9,"vwap":2749},"2025-05-20",64.26,65.080002,64.2,254400,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":1636,"percent_change":604,"volume":2759,"transactions":9,"vwap":2758},"2025-05-19",64.34,65.059998,63.94,64.6,350900,{"date":2761,"open":2565,"high":2762,"low":2763,"close":2686,"change":800,"percent_change":1813,"volume":2764,"transactions":9,"vwap":2686},"2025-05-16",65.15,64.37,422600,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":2211,"volume":2772,"transactions":9,"vwap":2770},"2025-05-15",64.11,64.92,63.88,64.72,0.76,450200,{"date":2774,"open":2775,"high":2775,"low":2724,"close":2776,"change":1027,"percent_change":934,"volume":2777,"transactions":9,"vwap":2776},"2025-05-14",64.9,63.96,416500,{"date":2779,"open":2780,"high":182,"low":2563,"close":2563,"change":2143,"percent_change":2682,"volume":2781,"transactions":9,"vwap":2563},"2025-05-13",65.79,691800,{"date":2783,"open":2784,"high":2785,"low":2599,"close":2786,"change":2787,"percent_change":2315,"volume":2788,"transactions":9,"vwap":2786},"2025-05-12",65.18,65.9,65.52,1.24,760400,{"date":2790,"open":2626,"high":2791,"low":2792,"close":2793,"change":2794,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2793},"2025-05-09",64.53,61.78,64.28,1.8,2.88,545400,{"date":2798,"open":2643,"high":2799,"low":2499,"close":2800,"change":51,"percent_change":835,"volume":2801,"transactions":9,"vwap":2800},"2025-05-08",62.95,62.48,658300,{"date":2803,"open":2804,"high":2618,"low":2805,"close":2806,"change":1369,"percent_change":1065,"volume":2807,"transactions":9,"vwap":2806},"2025-05-07",61.86,61.39,61.61,424000,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2410,"change":470,"percent_change":791,"volume":2813,"transactions":9,"vwap":2410},"2025-05-06",60.85,62.099998,60.55,496100,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":194,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2819},"2025-05-05",60.74,61.74,60.48,61.16,-0.44,439200,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":2828,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2827},"2025-05-02",59.85,61.67,59.55,61.43,2.29,3.87,355500,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":1369,"percent_change":1065,"volume":2837,"transactions":9,"vwap":2836},"2025-05-01",58.56,59.58,58.060001,59.14,623400,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":2844,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2843},"2025-04-30",59.23,59.38,57.85,59.12,-0.57,-0.95,502700,{"date":2848,"open":2849,"high":2402,"low":2850,"close":2851,"change":2852,"percent_change":1771,"volume":2853,"transactions":9,"vwap":2851},"2025-04-29",58.75,58.36,59.69,0.71,485200,{"date":2855,"open":2856,"high":2857,"low":2856,"close":2858,"change":1513,"percent_change":1913,"volume":2859,"transactions":9,"vwap":2858},"2025-04-28",58.24,59.57,58.98,462500,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":1113,"percent_change":1058,"volume":2866,"transactions":9,"vwap":2865},"2025-04-25",58.09,58.77,57.7,58.2,471700,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":77,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2872},"2025-04-24",58.029999,59.060001,57.37,58.8,0.36,291200,{"date":186,"open":2876,"high":2858,"low":2876,"close":2877,"change":2878,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2877},56.99,58.59,1.6,2.81,551600]