[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KNSA":3,"homepage-market-summary":31,"stock-historical-KNSA":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"KNSA","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},"Kiniksa Pharmaceuticals International, plc Class A Ordinary Shares","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Kiniksa Pharmaceuticals International PLC is a clinical-stage biopharmaceutical company focused on discovering, acquiring, developing, and commercializing therapeutic medicines for patients suffering from debilitating cardiovascular diseases. The company's clinical-stage product candidates include Rilonacept, abiprubart, and Vixarelimab. Geographically, the company earns maximum revenue from United States.","366","London",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},76.31,75.97,76.79,75.285,75.79,0.52,0.69,391487.148025,9820,76.2057,82.94,35.2,620007.4135652032,86.1,2101,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},20.19,633635,231276860.804866,265.47,"2025-04-23",[184,185,195,206,216,227,238,249,260,271,282,293,304,315,326,337,347,358,369,380,390,401,411,421,431,441,452,463,474,484,493,503,514,524,534,545,555,566,576,586,596,606,617,627,637,648,658,668,678,689,700,710,720,731,741,752,761,770,779,787,795,803,811,819,828,837,846,854,860,868,877,886,895,904,912,920,928,937,944,952,960,967,975,983,992,1001,1010,1019,1028,1036,1044,1052,1061,1068,1077,1085,1093,1102,1111,1118,1124,1131,1140,1149,1157,1166,1175,1183,1191,1198,1207,1216,1224,1231,1240,1248,1257,1264,1272,1280,1289,1295,1303,1312,1321,1329,1336,1343,1350,1357,1366,1375,1382,1387,1394,1401,1409,1416,1424,1431,1437,1443,1450,1458,1463,1467,1475,1482,1489,1497,1503,1512,1520,1527,1534,1542,1548,1554,1562,1569,1576,1580,1585,1592,1599,1606,1615,1622,1629,1636,1642,1648,1656,1663,1672,1680,1686,1693,1701,1710,1718,1727,1734,1743,1750,1756,1764,1770,1777,1786,1795,1803,1810,1816,1822,1830,1838,1843,1852,1858,1865,1871,1877,1883,1890,1899,1906,1912,1917,1924,1931,1938,1947,1952,1960,1966,1972,1978,1984,1991,1996,2004,2011,2017,2024,2031,2039,2046,2054,2062,2070,2077,2086,2093,2102,2108,2114,2122,2128,2135,2142,2148,2154,2163,2170,2178,2186,2192,2198,2205,2212,2217,2222,2228,2234,2239,2246,2254,2262,2270,2278,2283,2290,2297,2304,2312,2318,2324,2332,2339,2345,2351,2358,2365,2371,2378,2385,2391,2398,2405,2411,2419,2427,2433,2441,2449,2456,2461,2468,2477,2485,2493,2500,2507,2512,2518,2526,2533,2540,2548,2556,2563,2570,2577,2586,2593,2600,2608,2614,2622,2630,2635,2642,2650,2658,2664,2670,2676,2682,2690,2697,2705,2710,2718,2725,2732,2738,2746,2752,2759,2767,2774,2782,2788,2794,2802,2808,2815,2821,2828,2833,2841,2849,2855,2863,2870,2876,2884,2892,2900,2906,2913,2919,2926,2932,2936,2944,2950,2955,2961,2968,2977,2985,2991,2998],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",75.58,76.22,74.5601,0.57,0.76,376308.324881,7998,75.6767,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",73.87,76.11,73.14,75.22,0.61,0.82,878562.670452,11037,75.009,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",76.55,73.76,74.61,-1.12,-1.48,650610.690931,11024,74.7244,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",75.32,76.52,74.33,75.73,-0.37,-0.49,620703.457173,6805,75.5794,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",75,76.42,74.02,76.1,1.02,1.36,734141.76405,9906,75.7213,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",75.4,76,74.5343,75.08,-0.26,-0.35,478994.080332,7822,75.2655,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",76.02,76.949,74.46,75.34,-0.74,-0.97,433364.428486,10865,75.3345,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",77.99,78.23,74.88,76.08,-1.92,-2.46,408455.988122,10103,76.0207,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",78.09,79.54,77.371,78,-0.13,-0.17,403996.395866,8953,78.3028,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",77.12,78.73,75.9,78.13,0.89,1.15,482846.319813,9962,78.1192,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",78.95,79.61,76.99,77.24,-2.09,-2.63,1058198.782052,10388,77.6539,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",78.66,79.76,78.29,79.33,1.71,2.2,722009.871186,11259,79.1584,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",75.06,77.64,74.91,77.62,2.47,3.29,553899.911575,10603,77.0861,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",76.46,76.63,74.47,75.15,-1.43,-1.87,446760.062,10470,75.0572,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",77.89,75.02,76.58,0.31,0.41,447104.629686,11522,76.6781,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",77.7,78.59,76.14,76.27,-0.21,-0.27,795061.912069,8359,76.471,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",77.66,78.4203,75.9859,76.48,-2.04,-2.6,459836.370608,9822,76.6032,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",78.72,80.22,77.33,78.52,1.43,1.85,588383.057029,15391,78.8896,{"date":381,"open":382,"high":383,"low":229,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",76.25,78.5,77.09,-0.82,-1.05,677304.26819,12231,77.285,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",79.75,80.43,77.9,77.91,-2.56,-3.18,430045.647645,12724,78.8205,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":107,"volume":408,"transactions":409,"vwap":410},"2026-09-03",80.3,81.4065,78.84,80.47,0.58,634927.484039,10236,80.3409,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":201,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",79.53,80.1799,77.865,79.89,0.77,568415.838132,10580,79.4926,{"date":422,"open":308,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-01",79.55,77.855,79.28,0.65,0.83,387221.033715,8566,78.8516,{"date":432,"open":276,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-31",78.96,76.65,78.63,0.55,0.7,428071.375807,8591,78.0704,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-28",79.6,79.81,77.71,78.08,-1.72,-2.16,427300.585993,9389,78.6499,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-27",78.2,80.79,77.8,79.8,1.12,1.42,413274.746434,8642,79.8364,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-26",79.65,80.26,78.35,78.68,-1.52,-1.9,383818.485577,10223,78.9029,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":202,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-25",79.36,80.86,79.13,80.2,1.03,402060.683874,7179,79.9573,{"date":485,"open":486,"high":487,"low":445,"close":488,"change":117,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-24",79.5,79.98,79.38,0.44,419052.088235,9576,79.2874,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":102,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-21",78.28,79.93,78.01,79.03,0.71,270115.092325,6274,79.1648,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-20",79.43,80.12,77.6388,78.47,-2.33,-2.88,491118.570768,9589,78.6051,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":137,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-19",80.5,81.5662,79.27,80.8,1.65,820096.431837,12068,80.5676,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":342,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-18",78.85,79.86,78.77,79.49,0.39,366852.418087,8344,79.4153,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-17",76.89,79.215,76.75,79.18,2.43,3.17,320530.571838,7015,78.5359,{"date":546,"open":547,"high":548,"low":549,"close":538,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-14",77.32,77.51,75.3,-1.08,-1.39,403394.564783,10130,76.6267,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-13",78.65,79.69,77.195,77.83,-0.32,-0.41,451220.404853,14013,78.0102,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":117,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-12",77.37,79.789,76.92,78.15,0.45,526153.729921,10820,78.4517,{"date":577,"open":578,"high":579,"low":580,"close":456,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-11",76.67,78.25,75.725,1.27,1.66,350065.498796,8826,77.6485,{"date":587,"open":588,"high":589,"low":229,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-10",76.05,77.78,76.53,0.47,0.62,252073.323008,7039,76.7322,{"date":597,"open":360,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-07",77.82,75.52,76.06,-0.45,-0.59,219774.660472,6741,76.0425,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-06",77.88,78.7999,75.74,76.51,-1.57,-2.01,353065.225073,9869,76.5166,{"date":618,"open":619,"high":620,"low":621,"close":446,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-05",76.91,78.24,76.12,2.09,2.75,531090.424509,11137,77.6259,{"date":628,"open":629,"high":619,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-04",75.14,73.04,75.99,2.58,3.51,661696.881772,14092,75.7271,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-03",73.89,75.4418,71.415,73.41,-0.93,-1.25,785068.994062,15157,73.2204,{"date":649,"open":360,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-31",78.0365,73.65,74.34,-3.86,-4.94,1029468.455146,18869,74.4857,{"date":659,"open":660,"high":661,"low":662,"close":454,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-30",79.4,80.51,77.74,-2.72,-3.36,946147.781023,15996,79.0443,{"date":669,"open":670,"high":26,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-29",81.43,77.57,80.92,1.48,1.86,1378426.22361,24616,80.3343,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-28",70.06,81.967,67.35,79.44,15.905,25.03,2873024.728434,40416,78.6481,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-27",62.96,64.85,62.79,63.535,0.695,1.11,834305.047231,13866,64.0575,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":353,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-24",63.35,63.39,62.31,62.84,-0.33,619928.298909,9434,62.7215,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":201,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-23",62.36,63.29,61.81,63.05,0.98,321636.695339,7964,62.8744,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-22",63.23,63.82,61.6,62.44,-1.11,-1.75,328487.332942,7899,62.3741,{"date":732,"open":733,"high":734,"low":733,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-21",62.48,63.87,63.55,0.97,1.55,489342.311341,10479,63.4692,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-20",63.6,65,62.13,62.58,-1.37,-2.14,520559.03681,10576,62.9129,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-17",60.09,64.63,60.064999,63.95,2.84,4.65,712400,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-16",61.495,61.71,60.26,61.11,-0.58,-0.94,473900,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-15",61.29,62.2,60.54,61.69,-0.29,-0.47,373100,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":310,"volume":786,"transactions":9,"vwap":784},"2026-07-14",60.94,62.76,60.13,61.98,1.04,555400,{"date":788,"open":789,"high":790,"low":791,"close":781,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":781},"2026-07-13",63.43,63.64,60.89,-2.5,-3.94,586000,{"date":796,"open":797,"high":798,"low":799,"close":128,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":128},"2026-07-10",65.16,65.71,62.602,-1.94,-2.97,443100,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":592,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-07-09",64.76,66.16,63.706,65.38,0.96,746100,{"date":812,"open":813,"high":814,"low":815,"close":805,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":805},"2026-07-08",67.22,67.5,63.261,-2.53,-3.76,1059800,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-07",63.3,67.53,63.029999,67.29,4.52,7.2,946900,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-06",64.43,65.164,62.725,62.77,-1.76,-2.73,637900,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-02",62.86,64.57,62.035999,64.53,1.645,2.62,625300,{"date":847,"open":790,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-01",64.093002,62.56,62.885,-1.065,-1.67,680200,{"date":855,"open":856,"high":857,"low":724,"close":757,"change":858,"percent_change":321,"volume":859,"transactions":9,"vwap":757},"2026-06-30",62.41,64.81,1.54,1357700,{"date":861,"open":862,"high":863,"low":864,"close":856,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":856},"2026-06-29",60.35,63.77,59.12,3.21,5.42,1531700,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-26",57.42,59.77,56.56,59.2,2.31,4.06,6756100,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-25",58.84,59.73,56.86,56.89,-2.24,-3.79,681700,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-24",59.41,61.123,58.54,59.13,-0.36,-0.61,1053400,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-23",57,59.935,56.5,59.49,2.36,4.13,771700,{"date":905,"open":906,"high":907,"low":906,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-22",55.69,57.81,57.13,2.02,3.67,609100,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":582,"volume":919,"transactions":9,"vwap":917},"2026-06-18",55,55.99,54.33,55.11,0.9,781000,{"date":921,"open":922,"high":923,"low":922,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-17",52.68,54.24,54.21,1.91,3.65,644700,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-16",52.2,52.44,51.075001,52.3,-0.04,-0.08,373500,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":572,"percent_change":47,"volume":943,"transactions":9,"vwap":942},"2026-06-15",51.75,53.275,51.7,52.34,627200,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":342,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-06-12",51.66,52.48,51.36,51.89,0.6,362800,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":874,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-06-11",49.2,51.64,48.705,51.58,4.69,624200,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":190,"percent_change":151,"volume":966,"transactions":9,"vwap":965},"2026-06-10",48.64,50.084999,48.51,49.27,462700,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":142,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-06-09",49.68,50.715,48.485,48.7,-0.69,522400,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":592,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-06-08",48.8,49.4,47.95,49.040001,1.28,443900,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-05",48.98,49.99,48.21,48.42,-0.81,-1.65,344500,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-04",47.98,50.48,47.425,49.23,1.38,2.88,470400,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-03",47.41,48.435,47.24,47.85,0.93,1.98,496400,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-02",47.79,47.89,46.099998,46.92,-1.51,-3.12,645600,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-01",47.84,48.94,46.63,48.43,0.05,0.1,750300,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":267,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-29",50.72,50.8,48.060001,48.38,-4.84,722100,{"date":1037,"open":1038,"high":1039,"low":1030,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-28",52,52.0099983,50.84,-1,-1.93,486900,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1042,"volume":1051,"transactions":9,"vwap":1049},"2026-05-27",52.71,53.37,51.5,51.84,-1.02,612500,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-26",53.24,53.63,52.26,52.86,-0.38,-0.71,551300,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1054,"change":562,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1054},"2026-05-22",53.48,55.080002,53.02,-0.76,382300,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-21",53.59,55.33,53.16,53.65,-0.63,-1.16,767600,{"date":1078,"open":1070,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-20",54.51,52.31,54.28,0.94,1.76,447300,{"date":1086,"open":1087,"high":1081,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-19",53.5,52.925,53.34,-0.3,-0.56,466100,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-18",56.95,57.0050011,53.31,53.64,-2.87,-5.08,559900,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-15",58,58.56,56.22,56.51,-2.03,-3.47,471500,{"date":1112,"open":1113,"high":1114,"low":1115,"close":890,"change":767,"percent_change":1116,"volume":1117,"transactions":9,"vwap":890},"2026-05-14",59.38,59.72,57.99,-0.98,410100,{"date":1119,"open":1120,"high":1121,"low":1122,"close":864,"change":892,"percent_change":893,"volume":1123,"transactions":9,"vwap":864},"2026-05-13",59.39,59.87,58.52,379500,{"date":1125,"open":1126,"high":1121,"low":1127,"close":1128,"change":696,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-05-12",58.69,58.14,59.48,1.9,511000,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-11",58.98,59.745,57.36,58.37,-0.23,-0.39,399200,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-08",57.060001,58.85,56.83,58.6,1.67,2.93,394300,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-07",57.62,55.76,56.93,-1.3,-2.23,545200,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-06",56.52,58.26,55.82,58.23,1.49,2.63,856800,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-05",57.415,58.2,56.09,56.74,-0.88,-1.53,624700,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1151,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1151},"2026-05-04",54.97,57.72,54.45,2.35,4.25,763700,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1163,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-05-01",53.78,55.28,52.765,55.27,2.77,1021800,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1185,"change":1196,"percent_change":1163,"volume":1197,"transactions":9,"vwap":1185},"2026-04-30",53.57,54.07,52.55,0.79,861400,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-29",53.91,54.305,52.29,52.99,-0.86,-1.6,1276000,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-28",47.2,54.23,45.0099983,53.85,10.24,23.48,3030900,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":202,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-27",42.67,44.23,42.61,43.61,1.92,1294300,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1228,"change":244,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-04-24",43,41.945,42.79,-0.6,645700,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-23",43.3,43.84,42.51,43.049999,0.01,0.02,567600,{"date":1241,"open":1242,"high":1243,"low":1218,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-22",42.84,43.69,43.040001,0.59,1.39,703300,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-21",42.46,43.46,41.49,42.45,-0.01,-0.02,1081600,{"date":1258,"open":1259,"high":1260,"low":1250,"close":1250,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1250},"2026-04-20",44.77,44.86,-2.44,-5.43,1209100,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":643,"volume":1271,"transactions":9,"vwap":1269},"2026-04-17",45.4,45.91,44.74,44.9,-0.42,1013400,{"date":1273,"open":1274,"high":1275,"low":1269,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-16",46.44,46.62,45.32,-0.57,-1.24,623200,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-15",47,47.555,45.21,45.89,-1.03,-2.2,718300,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1015,"change":1058,"percent_change":88,"volume":1294,"transactions":9,"vwap":1015},"2026-04-14",47.13,47.78,45.603,727300,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":591,"volume":1302,"transactions":9,"vwap":1300},"2026-04-13",47.35,48.455,46.604,47.3,0.22,351000,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-10",47.21,47.74,46.78,47.080002,-0.25,-0.53,481100,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-09",46.69,47.55,44.4,47.33,0.3,0.64,666500,{"date":1322,"open":997,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-08",49.87,46.46,47.029999,-1.91,-3.9,651000,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1022,"change":893,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1022},"2026-04-07",49.6,50.0099983,48.67,-1.23,414000,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1340,"change":107,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-04-06",48.58,50.029999,49.55,1.5,791700,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":22,"percent_change":375,"volume":1349,"transactions":9,"vwap":1348},"2026-04-02",47.75,48.85,46.82,48.82,436300,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1255,"percent_change":934,"volume":1356,"transactions":9,"vwap":1355},"2026-04-01",48.87,49.329,47.71,48.13,494000,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-31",46.66,48.56,45.99,48.15,2.45,5.36,604000,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-30",45.59,45.95,44.76,45.7,-0.05,-0.11,325100,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1286,"percent_change":1287,"volume":1381,"transactions":9,"vwap":1380},"2026-03-27",46.6,46.908,45.44,45.75,974300,{"date":1383,"open":1380,"high":1291,"low":1384,"close":1307,"change":1082,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1307},"2026-03-26",45.24,2.05,405500,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1391,"change":918,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-25",45,46.7,45.84,2,381000,{"date":1395,"open":1380,"high":1380,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-24",44.43,44.94,-1.1,-2.39,439300,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":934,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-03-23",46.36,47.165,45.71,46.040001,-0.09,679400,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":572,"percent_change":127,"volume":1415,"transactions":9,"vwap":1414},"2026-03-20",45.64,46.34,44.62,46.080002,852500,{"date":1417,"open":1284,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-19",45.93,44.36,45.63,0.48,1.06,789000,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1428,"change":333,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-03-18",47.02,45.040001,45.15,-3.98,630100,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1426,"change":21,"percent_change":458,"volume":1436,"transactions":9,"vwap":1426},"2026-03-17",46.73,47.099998,46.41,518200,{"date":1438,"open":1380,"high":1439,"low":1380,"close":1440,"change":112,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-03-16",47.83,46.5,1.57,770600,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":776,"percent_change":1074,"volume":1449,"transactions":9,"vwap":1448},"2026-03-13",46.49,46.54,45.295,45.78,852900,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":89,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-03-12",46.2,46.662,44.87,46.07,-0.52,976000,{"date":1459,"open":1015,"high":1282,"low":1460,"close":1461,"change":1059,"percent_change":1016,"volume":1462,"transactions":9,"vwap":1461},"2026-03-11",45.66,46.31,257700,{"date":1464,"open":1209,"high":1003,"low":1460,"close":1426,"change":1465,"percent_change":950,"volume":1466,"transactions":9,"vwap":1426},"2026-03-10",0.28,441200,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":407,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-03-09",45.87,46.86,44.45,46.74,1.26,484400,{"date":1476,"open":1477,"high":1003,"low":1478,"close":1479,"change":1480,"percent_change":1318,"volume":1481,"transactions":9,"vwap":1479},"2026-03-06",46.02,44.941,46.16,0.14,1257700,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1477,"change":644,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1477},"2026-03-05",46.68,46.72,44.83,-2.64,729600,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1129,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-03-04",44.67,47.46,43.334,47.27,4.19,836300,{"date":1498,"open":1499,"high":1500,"low":1397,"close":1501,"change":1074,"percent_change":747,"volume":1502,"transactions":9,"vwap":1501},"2026-03-03",45.83,46.25,45.37,842900,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-02",44.13,46.17,43.51,46,1.51,3.39,803300,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":175,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-02-27",43.86,44.56,43.029999,44.49,2.3,569100,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":107,"percent_change":310,"volume":1526,"transactions":9,"vwap":1525},"2026-02-26",42.73,44.3,42.425,43.49,814300,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1531,"change":255,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-02-25",43.5,41.695,42.76,-1.7,1108200,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1529,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1529},"2026-02-24",42.75,46.33,41.12,-3.89,-8.21,1216000,{"date":1543,"open":1292,"high":1544,"low":1545,"close":1546,"change":1058,"percent_change":88,"volume":1547,"transactions":9,"vwap":1546},"2026-02-23",49.12,47.275,47.39,846700,{"date":1549,"open":1492,"high":1550,"low":1551,"close":1552,"change":950,"percent_change":581,"volume":1553,"transactions":9,"vwap":1552},"2026-02-20",47.855,46.75,47.77,468600,{"date":1555,"open":1500,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-19",47.51,45.495,47.17,1.78,3.92,631900,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1237,"percent_change":1238,"volume":1568,"transactions":9,"vwap":1567},"2026-02-18",45.36,45.812,44.89,45.39,255800,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1237,"percent_change":1238,"volume":1575,"transactions":9,"vwap":1574},"2026-02-17",44.97,45.58,43.55,45.38,552500,{"date":1577,"open":1268,"high":1578,"low":1523,"close":1501,"change":39,"percent_change":673,"volume":1579,"transactions":9,"vwap":1501},"2026-02-13",46.65,510500,{"date":1581,"open":1389,"high":1582,"low":1529,"close":1583,"change":354,"percent_change":1229,"volume":1584,"transactions":9,"vwap":1583},"2026-02-12",45.5,44.71,312300,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1588,"change":1590,"percent_change":950,"volume":1591,"transactions":9,"vwap":1588},"2026-02-11",44.44,44.98,43.11,0.27,350500,{"date":1593,"open":1594,"high":1211,"low":1595,"close":1583,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1583},"2026-02-10",44.22,43.945,0.36,0.81,386700,{"date":1600,"open":1601,"high":1396,"low":1602,"close":1603,"change":1473,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2026-02-09",43.15,42,44.35,2.92,403800,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-06",42.77,43.74,42.69,43.09,0.51,1.2,312800,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":768,"percent_change":448,"volume":1621,"transactions":9,"vwap":1620},"2026-02-05",43.41,44.338,41.98,42.58,334300,{"date":1623,"open":1571,"high":1624,"low":1611,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-02-04",45.084999,43.52,-1.44,-3.2,523900,{"date":1630,"open":1631,"high":1582,"low":1632,"close":1633,"change":1634,"percent_change":426,"volume":1635,"transactions":9,"vwap":1633},"2026-02-03",44.37,44.26,44.96,0.29,435700,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1491,"change":1640,"percent_change":310,"volume":1641,"transactions":9,"vwap":1491},"2026-02-02",43.65,45.02,0.75,383000,{"date":1643,"open":1644,"high":1515,"low":1645,"close":1646,"change":934,"percent_change":1407,"volume":1647,"transactions":9,"vwap":1646},"2026-01-30",44.02,43.18,43.92,987000,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1441,"volume":1655,"transactions":9,"vwap":1653},"2026-01-29",43.34,44.155,43.145,43.96,0.68,485200,{"date":1657,"open":1389,"high":1389,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-28",42.985,43.28,-1.36,-3.05,713900,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-01-27",43.26,44.66,43.25,44.64,1.44,3.33,341900,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":175,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2026-01-26",42.09,43.4,41.5,43.2,2.37,735100,{"date":1681,"open":1682,"high":1226,"low":1683,"close":1684,"change":89,"percent_change":1277,"volume":1685,"transactions":9,"vwap":1684},"2026-01-23",42.39,41.65,42.2,597600,{"date":1687,"open":1688,"high":1536,"low":1689,"close":1690,"change":201,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2026-01-22",41.83,41.22,42.44,1.46,904000,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1688,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1688},"2026-01-21",40.57,42.13,40.43,0.8,1.95,1317900,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-20",38.79,41.040001,38.4,41.029999,1.62,4.11,516800,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1163,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2026-01-16",38.11,39.47,38.040001,39.41,3.93,765500,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-15",39.56,39.741,37.02,37.92,-1.64,-4.15,1011400,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1720,"change":809,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1720},"2026-01-14",38.44,39.69,37.56,2.49,988000,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-13",41.55,42.386,38.2,38.6,-2.52,-6.13,580500,{"date":1744,"open":1745,"high":1226,"low":1746,"close":1538,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1538},"2026-01-12",42.59,41.0099983,-1.55,-3.63,870000,{"date":1751,"open":1752,"high":1610,"low":1753,"close":1218,"change":1082,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1218},"2026-01-09",42.23,41.31,2.25,482200,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":973,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2026-01-08",42.24,42.355,41.33,41.73,-1.63,336400,{"date":1765,"open":1766,"high":1665,"low":1767,"close":1768,"change":244,"percent_change":893,"volume":1769,"transactions":9,"vwap":1768},"2026-01-07",42.93,41.56,42.42,557200,{"date":1771,"open":1772,"high":1573,"low":1773,"close":1774,"change":1707,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2026-01-06",41.07,40.99,42.68,3.95,1124400,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2026-01-05",41.82,41.91,39.16,41.060001,-0.945,-2.25,699900,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2026-01-02",41.26,42.895,40.95,42.0050011,0.755,1.83,709300,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":122,"volume":1802,"transactions":9,"vwap":1800},"2025-12-31",40.9,41.38,40.565,41.25,0.26,267100,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1773,"change":1808,"percent_change":1254,"volume":1809,"transactions":9,"vwap":1773},"2025-12-30",40.89,42.15,40.52,-0.005,266000,{"date":1811,"open":1812,"high":1812,"low":1797,"close":1813,"change":1814,"percent_change":1399,"volume":1815,"transactions":9,"vwap":1813},"2025-12-29",41.87,40.995,-1.005,281100,{"date":1817,"open":1818,"high":1819,"low":1683,"close":1602,"change":223,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1602},"2025-12-26",42.48,42.575,-1.15,199900,{"date":1823,"open":1774,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-12-24",42.99,42.29,42.49,-0.03,-0.07,153800,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1041,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-12-23",43.54,43.66,42.343,42.52,-2.3,244000,{"date":1839,"open":1226,"high":1840,"low":1250,"close":1625,"change":1841,"percent_change":191,"volume":1842,"transactions":9,"vwap":1625},"2025-12-22",44.42,0.33,512600,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-12-19",42.25,43.731,42.02,43.19,1.19,2.83,918900,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1602,"change":1857,"percent_change":981,"volume":1769,"transactions":9,"vwap":1602},"2025-12-18",41.41,42.47,40.77,0.53,{"date":1859,"open":1860,"high":1602,"low":1861,"close":1862,"change":1026,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-12-17",41.37,41.21,41.47,0.24,389900,{"date":1866,"open":1798,"high":1602,"low":1867,"close":1860,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1860},"2025-12-16",41.049999,-0.18,-0.43,523000,{"date":1872,"open":1683,"high":1873,"low":1874,"close":1736,"change":934,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1736},"2025-12-15",41.99,41.18,-0.1,619400,{"date":1878,"open":1782,"high":1873,"low":1879,"close":1880,"change":407,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-12-12",40.33,41.59,1.41,489800,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1746,"change":1888,"percent_change":289,"volume":1889,"transactions":9,"vwap":1746},"2025-12-11",40.64,41.75,40.335,0.465,451400,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-10",41.14,41.6,40.049999,40.545,-0.595,-1.45,299600,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1892,"change":562,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1892},"2025-12-09",41.35,42.32,41,-0.99,567400,{"date":1907,"open":1908,"high":1909,"low":1903,"close":1736,"change":1910,"percent_change":776,"volume":1911,"transactions":9,"vwap":1736},"2025-12-08",42.080002,42.12,-0.12,336900,{"date":1913,"open":1538,"high":1602,"low":1914,"close":1915,"change":1654,"percent_change":582,"volume":1916,"transactions":9,"vwap":1915},"2025-12-05",40.31,41.67,339500,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1773,"change":1922,"percent_change":127,"volume":1923,"transactions":9,"vwap":1773},"2025-12-04",40.35,41.48,39.79,0.4,331100,{"date":1925,"open":1926,"high":1736,"low":1927,"close":1928,"change":21,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-12-03",40.32,39.61,40.59,1.3,231800,{"date":1932,"open":1933,"high":1915,"low":1934,"close":1935,"change":1204,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-12-02",40.85,40.035,40.07,-2.1,235500,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-12-01",42.33,42.53,40.69,40.93,-1.59,-3.74,352900,{"date":1948,"open":1949,"high":1950,"low":1847,"close":1835,"change":1255,"percent_change":1372,"volume":1951,"transactions":9,"vwap":1835},"2025-11-28",42.5,42.89,147800,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":278,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-11-26",42.95,42.98,42.011002,42.54,-0.4,311900,{"date":1961,"open":1760,"high":1962,"low":1903,"close":1963,"change":1964,"percent_change":1083,"volume":1965,"transactions":9,"vwap":1963},"2025-11-25",42.85,42.71,0.74,479100,{"date":1967,"open":1968,"high":1759,"low":1969,"close":1970,"change":530,"percent_change":1082,"volume":1971,"transactions":9,"vwap":1970},"2025-11-24",41.74,40.76,41.97,614000,{"date":1973,"open":1689,"high":1974,"low":1975,"close":1976,"change":132,"percent_change":1301,"volume":1977,"transactions":9,"vwap":1976},"2025-11-21",42.07,40.44,41.58,177800,{"date":1979,"open":1980,"high":1766,"low":1981,"close":1252,"change":1982,"percent_change":1944,"volume":1983,"transactions":9,"vwap":1252},"2025-11-20",42.34,41.385,-0.67,455600,{"date":1985,"open":1706,"high":1986,"low":1987,"close":1988,"change":163,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-11-19",42.26,40.7,42.16,2.13,361900,{"date":1992,"open":1993,"high":1994,"low":1807,"close":1995,"change":1910,"percent_change":776,"volume":1393,"transactions":9,"vwap":1995},"2025-11-18",41.13,42.3,41.28,{"date":1997,"open":1998,"high":1999,"low":1927,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-11-17",40,41.7,41.4,1.08,2.68,276400,{"date":2005,"open":2006,"high":2007,"low":1998,"close":1926,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1926},"2025-11-14",40.029999,41.19,0.03,0.07,264900,{"date":2012,"open":2013,"high":1805,"low":2014,"close":2015,"change":776,"percent_change":1059,"volume":2016,"transactions":9,"vwap":2015},"2025-11-13",40.66,40.09,40.29,264600,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":1237,"percent_change":1238,"volume":2023,"transactions":9,"vwap":2022},"2025-11-12",40.5,41.265,40.040001,40.58,405300,{"date":2025,"open":2026,"high":1805,"low":2027,"close":1695,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1695},"2025-11-11",39.5,39.19,1.07,2.71,276800,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2026,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2026},"2025-11-10",39.71,39.82,38.57,1.13,2.95,261500,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":244,"percent_change":1982,"volume":2045,"transactions":9,"vwap":2044},"2025-11-07",38.55,38.82,37.61,38.37,285400,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":1154,"volume":2053,"transactions":9,"vwap":2051},"2025-11-06",38.85,39.37,38.52,38.63,-0.51,209000,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":950,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-11-05",39.48,39.655,38.22,39.14,1.56,360900,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2028,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-11-04",37.8,39.28,37.47,38.54,2.86,687200,{"date":2071,"open":1722,"high":2072,"low":2073,"close":2066,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2066},"2025-11-03",37.94,36.56,0.46,1.24,496900,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-10-31",37.43,37.675,36.78,37.0099983,-0.28,-0.75,481700,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":1407,"percent_change":89,"volume":2092,"transactions":9,"vwap":2091},"2025-10-30",37.59,38.28,37.075001,37.29,507600,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-10-29",39.29,39.43,36.77,37.38,-2.05,-5.2,1245800,{"date":2103,"open":2104,"high":2105,"low":27,"close":2096,"change":2106,"percent_change":510,"volume":2107,"transactions":9,"vwap":2096},"2025-10-28",41.365,42.049999,-1.17,1310600,{"date":2109,"open":1921,"high":1805,"low":2110,"close":2111,"change":1146,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-10-27",39.625,40.6,4.29,595800,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":343,"volume":2121,"transactions":9,"vwap":2119},"2025-10-24",39.029999,39.6,38.72,38.93,0.16,789400,{"date":2123,"open":2124,"high":2119,"low":2125,"close":2126,"change":277,"percent_change":706,"volume":2127,"transactions":9,"vwap":2126},"2025-10-23",38.87,38.02,38.77,402000,{"date":2129,"open":2130,"high":1921,"low":2131,"close":2132,"change":1025,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-10-22",39.685,38.46,38.9,0.13,422000,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2048,"change":2140,"percent_change":892,"volume":2141,"transactions":9,"vwap":2048},"2025-10-21",38.99,39.45,38.47,-0.14,577700,{"date":2143,"open":2144,"high":2145,"low":1712,"close":2137,"change":117,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2137},"2025-10-20",38.59,39.57,0.91,630500,{"date":2149,"open":2132,"high":2059,"low":2150,"close":2151,"change":2083,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-10-17",37.85,38.64,-0.72,361400,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-10-16",39,39.39,38.485,38.92,0.06,0.15,560500,{"date":2164,"open":2165,"high":2166,"low":2165,"close":2167,"change":736,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-10-15",37.82,39.2,38.86,2.56,352600,{"date":2171,"open":2172,"high":1714,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-10-14",36.87,36.8,37.89,0.86,2.32,298900,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":1204,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-10-13",38.21,38.29,37,37.029999,-2.27,347000,{"date":2187,"open":1712,"high":2188,"low":2189,"close":2174,"change":2190,"percent_change":767,"volume":2191,"transactions":9,"vwap":2174},"2025-10-10",38.48,37.09,-0.22,460200,{"date":2193,"open":2194,"high":2096,"low":2195,"close":1712,"change":2196,"percent_change":1456,"volume":2197,"transactions":9,"vwap":1712},"2025-10-09",38.49,38.060001,-0.2,394600,{"date":2199,"open":2200,"high":2201,"low":2043,"close":2200,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2200},"2025-10-08",38.31,38.635,0.19,0.5,291000,{"date":2206,"open":2181,"high":2207,"low":2208,"close":2209,"change":278,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-10-07",38.365,37.69,38.12,-0.44,241800,{"date":2213,"open":2214,"high":2137,"low":2215,"close":2181,"change":2196,"percent_change":1456,"volume":2216,"transactions":9,"vwap":2181},"2025-10-06",38.68,37.925,263700,{"date":2218,"open":2219,"high":1739,"low":2098,"close":2194,"change":233,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2194},"2025-10-03",37.46,2.72,608900,{"date":2223,"open":2224,"high":2144,"low":2225,"close":2066,"change":2106,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2066},"2025-10-02",38.41,37.35,-3.03,391100,{"date":2229,"open":2230,"high":2231,"low":1738,"close":2151,"change":2232,"percent_change":223,"volume":2233,"transactions":9,"vwap":2151},"2025-10-01",38.89,39.12,-0.19,447100,{"date":2235,"open":2214,"high":2156,"low":2236,"close":2237,"change":2160,"percent_change":2161,"volume":2238,"transactions":9,"vwap":2237},"2025-09-30",38,38.83,363000,{"date":2240,"open":2241,"high":2124,"low":2242,"close":2126,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2126},"2025-09-29",37.44,37.27,2.28,6.25,957700,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":716,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-09-26",35.82,36.62,35.38,36.49,2.76,285300,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":767,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-09-25",35.96,36.44,35.48,35.51,-1.61,375300,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":89,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-09-24",36.5,36.85,35.92,36.09,-0.66,621200,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":22,"volume":2277,"transactions":9,"vwap":2275},"2025-09-23",35.89,36.41,35.885,36.33,0.25,277300,{"date":2279,"open":2280,"high":2251,"low":2281,"close":2282,"change":39,"percent_change":674,"volume":1802,"transactions":9,"vwap":2282},"2025-09-22",35.88,35.33,36.080002,{"date":2284,"open":2285,"high":2266,"low":2286,"close":2287,"change":2288,"percent_change":551,"volume":2289,"transactions":9,"vwap":2287},"2025-09-19",35.72,35.29,35.42,-0.5,489200,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2266,"change":2295,"percent_change":998,"volume":2296,"transactions":9,"vwap":2266},"2025-09-18",35.5,36.049999,35.39,0.49,323200,{"date":2298,"open":2299,"high":2300,"low":2286,"close":2301,"change":142,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-09-17",35.57,35.979,35.43,-0.95,233800,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":448,"volume":2311,"transactions":9,"vwap":2309},"2025-09-16",36.57,36.64,35.541,35.77,-0.79,274200,{"date":2313,"open":2242,"high":2242,"low":2314,"close":2073,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2073},"2025-09-15",35.74,-0.54,-1.46,561500,{"date":2319,"open":1722,"high":2320,"low":2321,"close":2322,"change":132,"percent_change":1863,"volume":2323,"transactions":9,"vwap":2322},"2025-09-12",37.339,36.4,37.099998,396000,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2082,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2082},"2025-09-11",36.31,37.049999,36.121,0.78,2.15,403200,{"date":2333,"open":2334,"high":2335,"low":2285,"close":2336,"change":1074,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-09-10",36.9,37.25,36.23,-1.71,491800,{"date":2340,"open":2267,"high":2341,"low":2342,"close":2343,"change":1634,"percent_change":1196,"volume":2344,"transactions":9,"vwap":2343},"2025-09-09",36.925,35.76,36.86,416000,{"date":2346,"open":2299,"high":2347,"low":2348,"close":2306,"change":2175,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2306},"2025-09-08",36.74,35.45,2.41,549500,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":168,"percent_change":102,"volume":2357,"transactions":9,"vwap":2356},"2025-09-05",35.53,35.84,35.12,35.71,328200,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2259,"change":2008,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2259},"2025-09-04",35.3,35.59,35.060001,0.08,480800,{"date":2366,"open":2367,"high":2353,"low":2368,"close":2258,"change":1613,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2258},"2025-09-03",34.4,34,3.5,600300,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":1196,"percent_change":901,"volume":2377,"transactions":9,"vwap":2376},"2025-09-02",33.93,34.505,33.45,34.28,545400,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":1254,"percent_change":1827,"volume":2384,"transactions":9,"vwap":2383},"2025-08-29",33.56,33.65,33.25,33.49,316900,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2196,"percent_change":602,"volume":2211,"transactions":9,"vwap":2390},"2025-08-28",33.74,34.13,33.37,33.5,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2133,"percent_change":530,"volume":2397,"transactions":9,"vwap":2396},"2025-08-27",33.57,34.16,33.36,33.7,352400,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2393,"change":1857,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2393},"2025-08-26",33.07,33.64,32.89,1.6,584600,{"date":2406,"open":2387,"high":2407,"low":2408,"close":2409,"change":1059,"percent_change":1936,"volume":2410,"transactions":9,"vwap":2409},"2025-08-25",33.965,32.985,33.040001,281600,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":1612,"volume":2418,"transactions":9,"vwap":2416},"2025-08-22",33.76,34.24,33.53,33.75,0.17,356200,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":696,"volume":2426,"transactions":9,"vwap":2424},"2025-08-21",33.23,33.68,32.9,33.58,0.37,337400,{"date":2428,"open":2429,"high":2383,"low":2430,"close":2431,"change":2160,"percent_change":54,"volume":2432,"transactions":9,"vwap":2431},"2025-08-20",33.28,32.92,33.21,396800,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":1277,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-08-19",33.55,33.97,33.060001,33.15,-1.69,371500,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":233,"volume":2448,"transactions":9,"vwap":2446},"2025-08-18",33.52,34.546,33.411,33.72,0.34,586400,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":1026,"percent_change":1318,"volume":2455,"transactions":9,"vwap":2454},"2025-08-15",33.099998,33.81,32.955,33.38,588600,{"date":2457,"open":2458,"high":2390,"low":2459,"close":2429,"change":222,"percent_change":1398,"volume":2460,"transactions":9,"vwap":2429},"2025-08-14",33.2,32.82,474100,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2381,"change":47,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2381},"2025-08-13",32.96,33.66,32.685,2.65,573100,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-08-12",32.85,33,32.060001,32.78,0.04,0.12,400800,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":1245,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-08-11",32.3,32.87,32,32.74,1.84,418500,{"date":2486,"open":2487,"high":2422,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-08-08",33.41,31.78,32.15,-0.96,-2.9,675900,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":530,"percent_change":1849,"volume":2499,"transactions":9,"vwap":2498},"2025-08-07",32.67,33.16,32.114,33.11,607000,{"date":2501,"open":2502,"high":2451,"low":2503,"close":2504,"change":245,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-08-06",32.84,32.125,32.72,-1.06,656000,{"date":2508,"open":2509,"high":2510,"low":2459,"close":2400,"change":2475,"percent_change":1596,"volume":2511,"transactions":9,"vwap":2400},"2025-08-05",33.0099983,33.98,1280200,{"date":2513,"open":2402,"high":2451,"low":2514,"close":2515,"change":736,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-08-04",32.02,32.95,3.03,848700,{"date":2519,"open":2520,"high":2489,"low":2521,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-08-01",30.19,30.040001,31.98,1.72,5.68,1072100,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":168,"percent_change":158,"volume":2532,"transactions":9,"vwap":2531},"2025-07-31",30.059999,30.84,29.9,30.26,618600,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2528,"change":2538,"percent_change":1050,"volume":2539,"transactions":9,"vwap":2528},"2025-07-30",30.83,31.049999,29.66,-0.31,1224900,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":1670,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-07-29",30.6,31.92,29.24,30.37,12.32,1679200,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":499,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2553},"2025-07-28",26.65,27.34,26.51,27.040001,2.7,669900,{"date":2557,"open":2558,"high":2558,"low":2559,"close":2560,"change":1277,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2560},"2025-07-25",26.97,26.27,26.33,-2.12,624500,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2190,"percent_change":989,"volume":2569,"transactions":9,"vwap":2568},"2025-07-24",27.030001,27.385,26.52,26.9,405700,{"date":2571,"open":2572,"high":2573,"low":2565,"close":2574,"change":1456,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2574},"2025-07-23",27.69,28.165,27.12,-1.88,380500,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},"2025-07-22",28.36,28.56,27.44,27.64,-0.78,-2.74,456500,{"date":2587,"open":2588,"high":2544,"low":2589,"close":2590,"change":1229,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2590},"2025-07-21",29.040001,28.405,28.42,-2.07,492500,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":54,"percent_change":592,"volume":2599,"transactions":9,"vwap":2598},"2025-07-18",29.030001,29.58,28.825,29.02,841400,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":673,"volume":2607,"transactions":9,"vwap":2605},"2025-07-17",28.22,28.91,28.186,28.84,0.42,703100,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2590,"change":1841,"percent_change":151,"volume":2613,"transactions":9,"vwap":2590},"2025-07-16",28.38,28.96,28.3,339700,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":1059,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-07-15",28.71,28.894,27.95,28.09,-2.47,404500,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":499,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2627},"2025-07-14",28.26,29.066999,28.17,28.8,2.53,406700,{"date":2631,"open":2632,"high":2632,"low":2633,"close":2619,"change":1204,"percent_change":801,"volume":2634,"transactions":9,"vwap":2619},"2025-07-11",28.74,27.915,355300,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2161,"percent_change":21,"volume":2641,"transactions":9,"vwap":2640},"2025-07-10",28.77,29.09,28.5,28.95,356600,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2627,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2627},"2025-07-09",27.71,29.25,27.495,1.59,5.84,908900,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":255,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-07-08",27.76,28.16,27.059999,27.21,-2.65,636700,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2618,"change":2009,"percent_change":2276,"volume":2663,"transactions":9,"vwap":2618},"2025-07-07",27.58,28.167,27.3,728400,{"date":2665,"open":2666,"high":2667,"low":2574,"close":2668,"change":489,"percent_change":2403,"volume":2669,"transactions":9,"vwap":2668},"2025-07-03",27.5,27.92,27.88,558100,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2581,"change":168,"percent_change":107,"volume":2675,"transactions":9,"vwap":2581},"2025-07-02",27.25,27.97,26.89,946600,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2680,"change":1869,"percent_change":1747,"volume":2681,"transactions":9,"vwap":2680},"2025-07-01",27.55,27.901,27.24,702000,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":222,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2687},"2025-06-30",28.51,28.535,27.08,27.67,-1.32,952400,{"date":2691,"open":2639,"high":2692,"low":2693,"close":2694,"change":601,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2694},"2025-06-27",28.859,27.91,28.040001,-1.58,8685900,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":530,"volume":2704,"transactions":9,"vwap":2702},"2025-06-26",28.64,28.705,27.94,28.49,0.11,432500,{"date":2706,"open":2603,"high":2707,"low":2602,"close":2610,"change":2708,"percent_change":2709,"volume":2404,"transactions":9,"vwap":2610},"2025-06-25",29.23,-0.68,-2.34,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2447,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2715},"2025-06-24",28.92,29.2,28.48,29.059999,1.18,686300,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":1465,"percent_change":716,"volume":2724,"transactions":9,"vwap":2723},"2025-06-23",28.61,29.29,28.25,28.72,701100,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":1612,"percent_change":1793,"volume":2731,"transactions":9,"vwap":2730},"2025-06-20",28.13,28.52,27.8,28.44,654900,{"date":2733,"open":2618,"high":2734,"low":2735,"close":2736,"change":1255,"percent_change":1828,"volume":2737,"transactions":9,"vwap":2736},"2025-06-18",28.24,27.62,27.93,487800,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2618,"change":2743,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2618},"2025-06-17",28.15,28.28,27.65,-0.46,-1.62,597100,{"date":2747,"open":2748,"high":2749,"low":2742,"close":2750,"change":2703,"percent_change":530,"volume":2751,"transactions":9,"vwap":2750},"2025-06-16",28.059999,28.685,28.41,674300,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2612,"change":190,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2612},"2025-06-13",27.29,28.32,26.54,2.06,907300,{"date":2760,"open":2761,"high":2762,"low":2742,"close":2763,"change":2764,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2763},"2025-06-12",30.21,30.215,27.73,-2.49,-8.24,1336000,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":572,"percent_change":1509,"volume":2773,"transactions":9,"vwap":2772},"2025-06-11",29.84,30.69,29.7,30.22,702200,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":1091,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2779},"2025-06-10",30.45,30.685,29.645,29.77,-1.85,562300,{"date":2783,"open":2784,"high":2542,"low":2785,"close":2786,"change":1026,"percent_change":1841,"volume":2787,"transactions":9,"vwap":2786},"2025-06-09",30.49,29.94,30.33,532400,{"date":2789,"open":2790,"high":2791,"low":2790,"close":2792,"change":499,"percent_change":2349,"volume":2793,"transactions":9,"vwap":2792},"2025-06-06",29.38,30.27,30.23,1070400,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":1319,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2799},"2025-06-05",28.76,29.735,28.65,29.52,2.22,1058700,{"date":2803,"open":2804,"high":2805,"low":2632,"close":2806,"change":1137,"percent_change":2310,"volume":2807,"transactions":9,"vwap":2806},"2025-06-04",29.19,29.48,28.88,815700,{"date":2809,"open":2667,"high":2810,"low":2811,"close":2812,"change":1849,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2812},"2025-06-03",29.71,27.7,29.11,4.26,1109600,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2667,"change":102,"percent_change":1385,"volume":2820,"transactions":9,"vwap":2667},"2025-06-02",27.54,28.285,27.204,654300,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":54,"percent_change":39,"volume":2827,"transactions":9,"vwap":2826},"2025-05-30",27.14,27.63,26.58,27.36,543600,{"date":2829,"open":2830,"high":2830,"low":2686,"close":2831,"change":935,"percent_change":776,"volume":2832,"transactions":9,"vwap":2831},"2025-05-29",27.9,27.18,523600,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":417,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2838},"2025-05-28",26.46,27.86,26.28,27.26,2.91,720100,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":1958,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2846},"2025-05-27",27.01,27.09,26.41,26.49,-1.49,646500,{"date":2850,"open":2851,"high":2565,"low":2852,"close":2674,"change":1082,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2674},"2025-05-23",25.93,25.7,3.62,590200,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":278,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2860},"2025-05-22",25.91,26.26,25.772,25.95,-0.65,369700,{"date":2864,"open":2756,"high":2865,"low":2866,"close":2867,"change":767,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2867},"2025-05-21",26.62,26,26.12,-2.17,374400,{"date":2871,"open":2872,"high":2654,"low":2560,"close":2873,"change":934,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2873},"2025-05-20",26.77,26.7,-0.15,308800,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":2295,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2881},"2025-05-19",26.25,26.78,25.96,26.74,1.87,426200,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2878,"change":2889,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2878},"2025-05-16",25.89,26.4,25.4,0.38,1.47,541900,{"date":2893,"open":2894,"high":2860,"low":2895,"close":2896,"change":2897,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2896},"2025-05-15",25.28,24.85,25.87,0.84,3.36,295500,{"date":2901,"open":2902,"high":2903,"low":2895,"close":2904,"change":1277,"percent_change":1155,"volume":2905,"transactions":9,"vwap":2904},"2025-05-14",25.6,25.845,25.030001,555500,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2902,"change":1278,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2902},"2025-05-13",26.95,27.19,25.37,-4.62,414200,{"date":2914,"open":2866,"high":2915,"low":2866,"close":2916,"change":1597,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2916},"2025-05-12",26.91,26.84,3.11,309000,{"date":2920,"open":2921,"high":2823,"low":2922,"close":2923,"change":973,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2923},"2025-05-09",26.86,26.01,26.030001,-2.58,272100,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":1372,"percent_change":2232,"volume":936,"transactions":9,"vwap":2931},"2025-05-08",26.66,27,25.97,26.72,{"date":2933,"open":2929,"high":2929,"low":2934,"close":2872,"change":278,"percent_change":1074,"volume":2935,"transactions":9,"vwap":2872},"2025-05-07",26.39,441900,{"date":2937,"open":2938,"high":2644,"low":2939,"close":2940,"change":2941,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2940},"2025-05-06",27.52,26.56,26.94,-0.84,-3.02,562000,{"date":2945,"open":2946,"high":2580,"low":2947,"close":2948,"change":2133,"percent_change":591,"volume":2949,"transactions":9,"vwap":2948},"2025-05-05",27.77,27.56,27.78,565800,{"date":2951,"open":2948,"high":2952,"low":2953,"close":2742,"change":1407,"percent_change":561,"volume":2954,"transactions":9,"vwap":2742},"2025-05-02",28.055,27.43,662200,{"date":2956,"open":2879,"high":2957,"low":2958,"close":2959,"change":417,"percent_change":2068,"volume":2960,"transactions":9,"vwap":2959},"2025-05-01",28.12,26.63,27.74,1095200,{"date":2962,"open":2963,"high":2964,"low":2902,"close":2558,"change":2965,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2558},"2025-04-30",26.02,27.528,1.09,4.21,1484600,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":2974,"percent_change":2975,"volume":2976,"transactions":9,"vwap":2973},"2025-04-29",22.55,26.09,22.225,25.88,4.41,20.54,2017300,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2982,"change":2983,"percent_change":2295,"volume":2984,"transactions":9,"vwap":2982},"2025-04-28",21.39,21.77,21.25,21.47,0.105,545100,{"date":2986,"open":2987,"high":2988,"low":178,"close":2989,"change":2990,"percent_change":1560,"volume":2344,"transactions":9,"vwap":2989},"2025-04-25",20.38,21.38,21.365,0.805,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2996,"change":561,"percent_change":1173,"volume":2997,"transactions":9,"vwap":2996},"2025-04-24",21,21.235,20.34,20.56,330600,{"date":182,"open":2999,"high":2988,"low":3000,"close":3001,"change":2074,"percent_change":1754,"volume":3002,"transactions":9,"vwap":3001},20.42,20.27,20.88,515700]