[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KOID":3,"homepage-market-summary":30,"stock-historical-KOID":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KOID","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"KraneShares Trust KraneShares Global Humanoid Robotics and Physical AI Index ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7309,0.269336,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},36.85,36.76,36.9622,36.46,36.74,0.11,0.3,123070.461349,43.32,27.74,109019.6460628526,58.5,335,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":29,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},1,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},24.854,96439,32306931.161776,45.59,"2025-06-05",[182,185,194,205,215,225,235,244,255,264,274,285,296,305,316,324,335,345,354,362,372,383,391,400,411,421,430,437,447,456,466,477,488,499,510,521,532,543,553,564,574,584,595,606,617,627,638,647,658,669,679,686,696,704,715,723,732,741,750,759,770,776,784,793,802,810,818,827,835,844,853,859,866,875,881,890,899,908,917,923,932,940,949,957,964,971,979,986,993,1000,1008,1015,1022,1030,1039,1046,1051,1058,1063,1071,1080,1088,1095,1102,1109,1117,1124,1131,1139,1148,1153,1159,1165,1169,1174,1181,1189,1193,1200,1208,1216,1224,1232,1239,1247,1256,1264,1272,1280,1289,1298,1306,1314,1321,1329,1337,1344,1352,1358,1367,1374,1382,1390,1398,1405,1413,1421,1430,1437,1444,1453,1460,1467,1474,1480,1485,1490,1495,1501,1505,1511,1516,1522,1525,1530,1538,1546,1553,1560,1566,1571,1578,1585,1594,1600,1608,1613,1620,1629,1637,1643,1651,1656,1662,1670,1677,1685,1693,1701,1707,1715,1721,1729,1735,1743,1751,1759,1766,1774,1781,1786,1795,1803,1810,1818,1826,1831,1838,1844,1850,1855,1864,1872,1878,1884,1892,1899,1908,1916,1924,1931,1939,1947,1956,1962,1969,1976,1980,1986,1992,2000,2007,2012,2020,2025,2031,2036,2042,2048,2054,2059,2066,2074,2079,2085,2091,2095,2101,2108,2113,2118,2126,2133,2141,2149,2154,2160,2166,2172,2179,2186,2191,2195,2199,2204,2209,2214,2220,2225,2230,2234,2240,2246,2253,2260,2266,2270,2275,2280,2286,2291,2298,2304,2309,2317,2323,2329,2336,2344,2352,2359,2366,2374,2381,2390,2399,2408,2415,2421,2428,2433,2439,2446,2452,2458,2462,2469,2478,2484,2489,2495,2502,2510,2518,2523,2529,2535,2542,2547,2552,2558,2563,2567,2574,2582,2587,2596,2602,2608,2615,2622,2627,2633,2642,2649],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},2327,36.7867,{"date":186,"open":187,"high":188,"low":20,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",36.535,36.8406,0.78,2.17,182740.788433,2256,36.6859,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",35.69,36.05,35.48,35.96,0.23,0.64,115338.365874,1563,35.8059,{"date":206,"open":207,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",35.97,36,35.73,-0.22,-0.61,82013.562934,1311,35.8522,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":167,"volume":222,"transactions":223,"vwap":224},"2026-09-29",36.12,36.181,35.7,35.95,0.07,64657.16557,1253,35.9403,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":224},"2026-09-28",36.06,36.075,35.6298,35.88,-0.63,-1.73,143840.04178,2171,{"date":236,"open":207,"high":237,"low":207,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",36.56,36.51,0.5,1.39,116954.524226,1350,36.3139,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",36.04,36.18,35.72,36.01,-0.17,-0.47,106826.418566,1404,35.9664,{"date":256,"open":257,"high":258,"low":199,"close":247,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",36.31,36.41,-0.48,-1.31,113902.877974,1494,36.1919,{"date":265,"open":266,"high":267,"low":266,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",36.28,36.75,36.66,0.45,1.24,254574.152995,1704,36.4153,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",35.9,36.3,35.795,36.21,0.7,1.97,171096.628762,2262,36.0801,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",35.45,35.56,35.27,35.51,0.24,0.68,85940.130508,1187,35.3951,{"date":297,"open":298,"high":299,"low":300,"close":289,"change":157,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",35.49,35.54,35.21,1.94,139309.737603,1309,35.3663,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",34.83,35.1316,34.3156,34.6,0.1,0.29,149474.979398,1313,34.6225,{"date":317,"open":318,"high":319,"low":320,"close":320,"change":321,"percent_change":211,"volume":322,"transactions":253,"vwap":323},"2026-09-15",34.81,34.825,34.5,-0.21,177872.377201,34.5518,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",35,35.13,34.66,34.71,-1.18,-3.29,195065.294302,2265,34.8727,{"date":336,"open":248,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",36.0497,35.68,35.89,0.52,1.47,86292.421627,1258,35.8813,{"date":346,"open":299,"high":248,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",35.35,35.37,-0.69,-1.91,133370.994279,2041,35.4516,{"date":355,"open":356,"high":357,"low":358,"close":227,"change":210,"percent_change":211,"volume":359,"transactions":360,"vwap":361},"2026-09-09",36.13,36.355,36.02,179351.354825,1761,36.2084,{"date":363,"open":364,"high":365,"low":366,"close":266,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",36.47,36.565,36.24,-0.14,-0.38,190814.981354,2676,36.4526,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",36.14,36.4799,36.08,36.42,0.46,1.28,115751.643916,1691,36.3445,{"date":384,"open":338,"high":385,"low":386,"close":199,"change":239,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",35.98,35.42,1.41,202269.110223,2039,35.8378,{"date":392,"open":393,"high":288,"low":394,"close":395,"change":396,"percent_change":141,"volume":397,"transactions":398,"vwap":399},"2026-09-02",35.39,35.172,35.46,-0.12,115628.852817,1731,35.4241,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",35.84,35.85,35.445,35.58,-0.76,-2.09,155136.022462,2358,35.6876,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":311,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",36.44,36.5396,36.27,36.34,0.28,114996.548807,1786,36.3652,{"date":422,"open":423,"high":424,"low":425,"close":366,"change":406,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",37,37.0384,36.22,-2.05,158979.196273,1639,36.5835,{"date":431,"open":423,"high":432,"low":267,"close":423,"change":101,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",37.05,1.54,148240.690114,1715,36.9345,{"date":438,"open":439,"high":440,"low":441,"close":413,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",36.45,36.61,36.375,-0.09,-0.25,118204.356394,1178,36.4518,{"date":448,"open":449,"high":449,"low":450,"close":451,"change":269,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",36.6,36.2149,36.53,1.25,98527.242094,1366,36.4922,{"date":457,"open":458,"high":459,"low":460,"close":376,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",36.402,36.49,35.82,-0.81,-2.2,172581.146587,2393,36.1206,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",36.97,37.04,36.65,36.89,0.27,0.74,116029.546939,1588,36.8652,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",36.87,36.92,36.52,36.62,-0.53,-1.43,122585.679176,1746,36.7177,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",37.83,37.87,37.02,37.15,-1.01,-2.65,521181.455527,2711,37.2036,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",38.75,38.86,38.06,38.16,-1.49,-3.76,200582.655913,2388,38.3576,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",39.6,39.84,39.51,39.65,0.43,1.1,142016.931624,2108,39.675,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",39.09,39.31,38.925,39.22,0.17,0.44,129720.974278,1383,39.1191,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",39.15,39.2734,38.96,39.05,-0.2,-0.51,241540.356786,1821,39.0836,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":23,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-12",39.63,39.64,39.1951,39.25,0.77,168295.787469,1263,39.3484,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",39.02,39.26,38.78,38.95,0.37,0.96,142049.685521,1625,38.9938,{"date":565,"open":566,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",39.07,38.55,38.58,-0.54,-1.38,101136.757519,1602,38.8361,{"date":575,"open":576,"high":548,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",39.13,38.68,39.12,0.69,1.8,126913.033493,1708,39.0514,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",38.49,39.0687,38.23,38.43,-0.36,-0.93,80124.05718,1112,38.705,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-05",38.995,39.305,38.69,38.79,-0.1,-0.26,170736.73261,2144,38.9219,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",38.34,38.9993,38.24,38.89,1.38,3.68,173586.213013,2069,38.6311,{"date":618,"open":619,"high":620,"low":267,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",36.94,37.57,37.51,0.92,2.51,102975.688319,1616,37.3361,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-31",37.17,37.21,36.26,36.59,0.31,0.85,130064.045401,1290,36.7241,{"date":639,"open":640,"high":266,"low":641,"close":266,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-30",35.36,35.3375,1.51,4.34,125661.224369,1439,35.8691,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-29",35.63,35.655,34.61,34.77,-0.73,-2.06,196633.462367,2276,35.0872,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-28",35.41,35.65,34.89,35.5,-0.67,-1.85,186081.584631,2319,35.3475,{"date":670,"open":481,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-27",36.69,35.67,36.17,0.19,0.53,83234.183153,1314,36.0386,{"date":680,"open":237,"high":237,"low":681,"close":385,"change":682,"percent_change":683,"volume":684,"transactions":636,"vwap":685},"2026-07-24",35.881,-0.87,-2.36,84749.474378,36.2004,{"date":687,"open":688,"high":689,"low":690,"close":17,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-23",36.99,37.35,36.64,-0.79,-2.1,100268.820455,1539,36.9685,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":472,"percent_change":111,"volume":701,"transactions":702,"vwap":703},"2026-07-22",37.26,37.82,37.64,130612.857854,1218,37.6131,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-21",37.06,37.52,36.8,37.37,1.18,3.26,189043.818579,1500,37.1804,{"date":716,"open":440,"high":717,"low":227,"close":718,"change":590,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-20",36.77,36.19,-0.98,112502.279972,1835,36.4383,{"date":724,"open":376,"high":725,"low":219,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-17",36.9,36.55,-0.85,-2.27,265055.040004,2741,36.3911,{"date":733,"open":699,"high":734,"low":698,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-16",37.92,37.4,-0.94,-2.45,133011.137673,2040,37.5626,{"date":742,"open":743,"high":743,"low":744,"close":608,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-15",38.83,37.76,-0.27,-0.7,109286.141763,2268,38.2916,{"date":751,"open":611,"high":752,"low":753,"close":754,"change":516,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-14",39.1,38.54,38.61,1.13,82706.649178,1406,38.7544,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-13",38.88,38.93,38.1,38.18,-1.81,-4.53,162622.817385,3281,38.6029,{"date":771,"open":772,"high":773,"low":512,"close":774,"change":312,"percent_change":106,"volume":775,"transactions":9,"vwap":774},"2026-07-10",39.8,40.12,39.99,177200,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":675,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-09",39.57,39.94,39.46,39.7,1.35,505400,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-08",38.63,39.21,38.311,39.17,-0.66,-1.66,434600,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-07",40.31,40.45,39.62,39.83,-1.79,-4.3,286900,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":240,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-07-06",41.41,41.77,41.2,41.62,3.46,265000,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":461,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-07-02",41.24,41.505,39.81,40.23,-1.97,207300,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-01",41.25,41.425,40.84,41.040001,-0.18,-0.44,219000,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":580,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-30",40.43,41.29,40.325,41.22,4.57,385200,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-29",39,39.5,38.395,39.42,0.58,1.49,204200,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-26",39.060001,39.24,38.745,38.84,-1.52,-3.77,226700,{"date":854,"open":855,"high":856,"low":772,"close":857,"change":417,"percent_change":280,"volume":858,"transactions":9,"vwap":857},"2026-06-25",40.69,40.722,40.36,185300,{"date":860,"open":861,"high":862,"low":781,"close":863,"change":250,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-24",40.33,40.47,40.080002,-0.42,103100,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-23",40.58,40.77,40.14,40.25,-2.39,-5.61,289000,{"date":876,"open":877,"high":878,"low":877,"close":879,"change":841,"percent_change":612,"volume":880,"transactions":9,"vwap":879},"2026-06-22",42.4,42.86,42.64,219200,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-18",41.85,42.17,41.71,42.060001,1.08,2.64,234500,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-17",41.63,41.8,40.87,40.98,-0.13,-0.32,106400,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-16",41.65,41.87,41.029999,41.11,-0.68,-1.63,104200,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-15",41.9,41.99,41.675,41.79,0.98,2.4,119700,{"date":918,"open":919,"high":823,"low":920,"close":921,"change":321,"percent_change":539,"volume":922,"transactions":9,"vwap":921},"2026-06-12",40.92,40.52,40.81,170700,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-11",39.705,41.049999,39.58,41.02,1.33,3.35,131000,{"date":933,"open":863,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-10",40.78,39.585,39.69,-1.2,-2.93,135600,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-09",41.6,41.92,39.66,40.89,-0.52,-1.26,192600,{"date":950,"open":951,"high":952,"low":953,"close":804,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":804},"2026-06-08",41.56,41.95,41.077,1.02,2.53,209900,{"date":958,"open":959,"high":959,"low":960,"close":961,"change":350,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-06-05",41.97,40.21,40.39,-4.52,255200,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":864,"percent_change":719,"volume":970,"transactions":9,"vwap":969},"2026-06-04",42.2,42.5,41.84,42.3,222800,{"date":972,"open":973,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-03",43.15,42.376,42.72,-0.03,-0.07,213300,{"date":980,"open":981,"high":982,"low":981,"close":983,"change":45,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-06-02",41.88,42.79,42.75,2.08,211600,{"date":987,"open":886,"high":988,"low":989,"close":981,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":981},"2026-06-01",42.14,41.34,0.05,0.12,262000,{"date":994,"open":886,"high":884,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-29",41.68,41.83,-0.46,-1.09,128600,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":990,"volume":1007,"transactions":9,"vwap":1005},"2026-05-28",41.93,42.49,41.57,42.29,0.02,174200,{"date":1009,"open":1010,"high":1010,"low":952,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-27",42.76,42.27,-0.99,-2.29,232100,{"date":1016,"open":1017,"high":25,"low":1018,"close":1019,"change":433,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-26",43,42.925,43.26,3.69,472100,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-22",41.23,41.825,41.72,0.93,2.28,322300,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-21",40.3,40.91,40.22,40.79,0.76,1.9,165700,{"date":1040,"open":1041,"high":863,"low":787,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-20",39.37,40.029999,0.57,1.44,106300,{"date":1047,"open":548,"high":1048,"low":1049,"close":780,"change":211,"percent_change":850,"volume":1050,"transactions":9,"vwap":780},"2026-05-19",39.79,38.94,98300,{"date":1052,"open":1053,"high":1054,"low":781,"close":1055,"change":1056,"percent_change":1012,"volume":1057,"transactions":9,"vwap":1055},"2026-05-18",40.88,41,40.07,-0.4,275600,{"date":1059,"open":1060,"high":921,"low":1061,"close":862,"change":824,"percent_change":825,"volume":1062,"transactions":9,"vwap":862},"2026-05-15",40.64,40.26,203400,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":897,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-05-14",40.54,40.729,40.354,40.65,-0.78,138600,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-13",40.6,41.080002,40.435,40.97,0.75,1.86,100500,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1034,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1034},"2026-05-12",40.35,40.46,39.54,-0.6,-1.47,111700,{"date":1089,"open":1090,"high":822,"low":871,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-11",40.37,40.82,0.81,2.02,161100,{"date":1096,"open":798,"high":1042,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-08",39.76,40.0099983,1.34,3.47,77400,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":321,"percent_change":569,"volume":1108,"transactions":9,"vwap":1107},"2026-05-07",39.41,39.43,38.575,38.67,65400,{"date":1110,"open":1111,"high":1112,"low":1113,"close":761,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":761},"2026-05-06",38.39,38.92,38.32,0.97,2.56,107100,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":157,"percent_change":580,"volume":1123,"transactions":9,"vwap":1122},"2026-05-05",37.68,38.048,37.6,37.91,95200,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":719,"volume":1130,"transactions":9,"vwap":1128},"2026-05-04",37.72,37.061001,37.24,-0.37,63800,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-01",38.11,37.19,37.61,0.06,0.16,35100,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-30",37.080002,37.646,36.95,37.55,1.32,3.64,56100,{"date":1149,"open":364,"high":364,"low":1150,"close":1151,"change":71,"percent_change":841,"volume":1152,"transactions":9,"vwap":1151},"2026-04-29",36.040001,36.23,42600,{"date":1154,"open":1155,"high":1156,"low":1157,"close":358,"change":746,"percent_change":350,"volume":1158,"transactions":9,"vwap":358},"2026-04-28",36.060001,36.29,35.78,160000,{"date":1160,"open":1161,"high":479,"low":1162,"close":1163,"change":516,"percent_change":710,"volume":1164,"transactions":9,"vwap":1163},"2026-04-27",36.82,36.5,36.72,26100,{"date":1166,"open":258,"high":237,"low":673,"close":1156,"change":1167,"percent_change":579,"volume":1168,"transactions":9,"vwap":1156},"2026-04-24",0.25,35600,{"date":1170,"open":217,"high":439,"low":1171,"close":1150,"change":1172,"percent_change":250,"volume":1173,"transactions":9,"vwap":1150},"2026-04-23",35.76,-0.06,27100,{"date":1175,"open":247,"high":266,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-22",35.935,36.099998,0.338,0.95,52900,{"date":1182,"open":1183,"high":258,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-21",36.335,35.66,35.762,-0.648,-1.78,288900,{"date":1190,"open":358,"high":258,"low":358,"close":258,"change":1191,"percent_change":887,"volume":1192,"transactions":9,"vwap":258},"2026-04-20",0.39,206700,{"date":1194,"open":1195,"high":247,"low":1196,"close":358,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":358},"2026-04-17",35.81,35.757,0.91,2.59,93000,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":674,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-16",35.049999,35.18,34.79,35.11,0.54,19900,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":590,"volume":1215,"transactions":9,"vwap":1213},"2026-04-15",34.98,35.0099983,34.65,34.92,-0.125,64100,{"date":1217,"open":1218,"high":1205,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-14",34.86,34.73,35.044998,0.645,1.88,90800,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-13",33.8,34.44,34.4,0.38,1.12,63700,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":528,"percent_change":136,"volume":1238,"transactions":9,"vwap":1237},"2026-04-10",33.9,34.11,33.89,34.02,277800,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":976,"volume":1246,"transactions":9,"vwap":1244},"2026-04-09",33.3,33.75,33.15,33.58,-0.01,75200,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-08",33.71,33.755,33.25,33.59,2.108,6.7,167300,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":250,"volume":1263,"transactions":9,"vwap":1261},"2026-04-07",31.35,31.49,31.040001,31.482,-0.053,29100,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":472,"volume":1271,"transactions":9,"vwap":1269},"2026-04-06",31.5,31.66,31.4,31.535,0.085,27200,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":141,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-04-02",31.16,31.51,30.7,31.45,-1.07,40900,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-01",31.72,32.07,31.6,31.79,0.59,1.89,43200,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-31",30.27,31.225,30.21,31.2,1.2,4,61900,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-30",30.85,29.86,30,-0.55,-1.8,74100,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":539,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-27",30.93,30.96,30.51,30.55,-1.64,70100,{"date":1315,"open":1259,"high":1316,"low":1317,"close":1318,"change":591,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-26",31.65,31.030001,31.059999,-2.91,71600,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":239,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-03-25",32.099998,32.22,31.845,31.99,1.59,22700,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1259,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1259},"2026-03-24",31.049999,31.627,31,-0.05,-0.16,35700,{"date":1338,"open":1266,"high":1339,"low":1340,"close":1341,"change":106,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-23",31.9,31.25,31.54,2.37,50600,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-20",31.78,30.61,30.81,-1.27,-3.96,88000,{"date":1353,"open":1339,"high":1354,"low":1341,"close":1355,"change":1356,"percent_change":937,"volume":1357,"transactions":9,"vwap":1355},"2026-03-19",32.24,32.080002,-0.39,115300,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-18",32.87,32.94,32.44,32.47,-0.45,-1.37,96300,{"date":1368,"open":1369,"high":1370,"low":1360,"close":1371,"change":1372,"percent_change":251,"volume":1373,"transactions":9,"vwap":1371},"2026-03-17",33.17,33.18,32.92,-0.155,23000,{"date":1375,"open":1376,"high":1377,"low":1361,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-16",32.96,33.22,33.075001,0.505,1.55,31400,{"date":1383,"open":1377,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-13",33.275,32.56,32.57,-0.512,-1.55,45000,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-12",33.77,33.040001,33.082001,-0.928,-2.73,51700,{"date":1399,"open":1400,"high":1401,"low":1249,"close":1402,"change":1403,"percent_change":1077,"volume":1404,"transactions":9,"vwap":1402},"2026-03-11",33.78,34.085999,34.0099983,0.254,33200,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-10",33.62,34.35,33.756,0.406,1.22,45400,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":929,"volume":1420,"transactions":9,"vwap":1418},"2026-03-09",32.32,33.36,31.91,33.35,0.437,107300,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-06",33.029999,33.24,32.81,32.913,-0.777,-2.31,96100,{"date":1431,"open":1432,"high":1228,"low":1433,"close":1434,"change":727,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-03-05",34.099998,33.34,33.69,-2.46,118400,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1440,"change":157,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-04",34.18,34.54,33.99,1.98,64600,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-03",33.96,34.07,33.0099983,33.87,-1.88,-5.26,190600,{"date":1454,"open":393,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":570,"volume":1459,"transactions":9,"vwap":1457},"2026-03-02",35.829,35.040001,35.75,-0.5,57000,{"date":1461,"open":1462,"high":266,"low":1463,"close":1464,"change":977,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-02-27",36.15,36.0099983,36.25,-0.19,52300,{"date":1468,"open":1469,"high":708,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1320,"transactions":9,"vwap":1471},"2026-02-26",36.67,35.978,36.32,-0.35,-0.95,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1469,"change":116,"percent_change":560,"volume":1479,"transactions":9,"vwap":1469},"2026-02-25",36.7,36.71,36.33,38600,{"date":1481,"open":1464,"high":1482,"low":1483,"close":1471,"change":52,"percent_change":239,"volume":1484,"transactions":9,"vwap":1471},"2026-02-24",36.436,35.92,76500,{"date":1486,"open":1478,"high":1487,"low":220,"close":374,"change":602,"percent_change":1488,"volume":1489,"transactions":9,"vwap":374},"2026-02-23",36.43,-0.71,68300,{"date":1491,"open":1492,"high":439,"low":208,"close":1493,"change":528,"percent_change":1411,"volume":1494,"transactions":9,"vwap":1493},"2026-02-20",36.049999,36.4,81000,{"date":1496,"open":1497,"high":199,"low":1498,"close":199,"change":1499,"percent_change":1499,"volume":1500,"transactions":9,"vwap":199},"2026-02-19",35.93,35.62,0,38500,{"date":1502,"open":208,"high":279,"low":402,"close":199,"change":1503,"percent_change":841,"volume":1504,"transactions":9,"vwap":199},"2026-02-18",0.206,66800,{"date":1506,"open":209,"high":220,"low":1507,"close":1508,"change":1509,"percent_change":321,"volume":1510,"transactions":9,"vwap":1508},"2026-02-17",35.23,35.754,-0.076,68600,{"date":1512,"open":348,"high":385,"low":1513,"close":1514,"change":189,"percent_change":1515,"volume":1147,"transactions":9,"vwap":1514},"2026-02-13",35.175,35.83,2.23,{"date":1517,"open":1518,"high":358,"low":326,"close":1202,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1202},"2026-02-12",35.86,-0.65,-1.82,67900,{"date":1523,"open":1171,"high":1514,"low":640,"close":219,"change":291,"percent_change":292,"volume":1524,"transactions":9,"vwap":219},"2026-02-11",41200,{"date":1526,"open":640,"high":1184,"low":1527,"close":395,"change":1528,"percent_change":189,"volume":1529,"transactions":9,"vwap":395},"2026-02-10",35.233,0.275,82400,{"date":1531,"open":1532,"high":300,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-09",34.67,34.59,35.185,0.735,2.13,71400,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1146,"volume":1545,"transactions":9,"vwap":1543},"2026-02-06",33.74,34.46,33.65,34.45,1.21,53400,{"date":1547,"open":1548,"high":1549,"low":1361,"close":1424,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1424},"2026-02-05",33.23,33.47,-0.446,-1.32,75000,{"date":1554,"open":1402,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":231,"volume":1559,"transactions":9,"vwap":1557},"2026-02-04",34.182,33.37,33.686,-0.214,26800,{"date":1561,"open":1234,"high":1562,"low":1563,"close":1234,"change":472,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1234},"2026-02-03",34.044998,33.595,0.8,41400,{"date":1567,"open":1433,"high":1568,"low":1377,"close":1569,"change":977,"percent_change":321,"volume":1570,"transactions":9,"vwap":1569},"2026-02-02",33.67,33.63,95400,{"date":1572,"open":1573,"high":1432,"low":1574,"close":1575,"change":259,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-01-30",34,33.56,33.7,-1.4,24200,{"date":1579,"open":1580,"high":1581,"low":1542,"close":1439,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1439},"2026-01-29",34.51,35.125,-0.304,-0.88,54400,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-01-28",34.64,34.729,34.275,34.484,-0.141,-0.41,61200,{"date":1595,"open":1408,"high":1532,"low":1596,"close":1597,"change":1598,"percent_change":270,"volume":1599,"transactions":9,"vwap":1597},"2026-01-27",34.292,34.625,0.425,25400,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-01-26",34.42,34.47,34.2,-0.425,-1.23,138800,{"date":1609,"open":1610,"high":1610,"low":1228,"close":1597,"change":1611,"percent_change":1334,"volume":1612,"transactions":9,"vwap":1597},"2026-01-23",34.72,-0.019,32200,{"date":1614,"open":652,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":896,"volume":1619,"transactions":9,"vwap":1617},"2026-01-22",34.889,34.55,34.644,-0.046,47500,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-21",34.37,34.84,34.255,34.69,0.861,2.55,55600,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1551,"volume":1636,"transactions":9,"vwap":1634},"2026-01-20",33.97,34.25,33.784,33.829,-0.451,44800,{"date":1638,"open":1639,"high":1640,"low":1235,"close":1641,"change":1167,"percent_change":106,"volume":1642,"transactions":9,"vwap":1641},"2026-01-16",34.36,34.43,34.28,56600,{"date":1644,"open":1432,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-01-15",34.33,33.982,34.029999,0.399,1.19,61700,{"date":1652,"open":1574,"high":1568,"low":1653,"close":1654,"change":1262,"percent_change":1335,"volume":1655,"transactions":9,"vwap":1654},"2026-01-14",33.41,33.631,31300,{"date":1657,"open":1540,"high":1400,"low":1658,"close":1659,"change":1660,"percent_change":664,"volume":1661,"transactions":9,"vwap":1659},"2026-01-13",33.55,33.684,-0.226,29000,{"date":1663,"open":1664,"high":1631,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-01-12",33.68,33.61,33.91,0.385,1.15,57800,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1221,"percent_change":1676,"volume":1288,"transactions":9,"vwap":1675},"2026-01-09",33.21,33.54,33.14,33.525,1.96,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":601,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2026-01-08",32.79,32.9,32.69,32.88,-0.3,31200,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-07",33.12,32.84,32.98,-0.075,-0.23,45900,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1584,"transactions":9,"vwap":1698},"2026-01-06",32.7,33.099998,32.64,33.055,0.423,1.3,{"date":1702,"open":1680,"high":1680,"low":1703,"close":1704,"change":1705,"percent_change":201,"volume":1706,"transactions":9,"vwap":1704},"2026-01-05",32.53,32.632,0.208,62000,{"date":1708,"open":1709,"high":1710,"low":1354,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-01-02",32.3,32.5,32.424,0.577,1.81,31800,{"date":1716,"open":1326,"high":1326,"low":1717,"close":1718,"change":1719,"percent_change":790,"volume":1720,"transactions":9,"vwap":1718},"2025-12-31",31.75,31.847,-0.211,18400,{"date":1722,"open":1326,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-12-30",32.19,31.97,32.057999,0.638,2.03,37600,{"date":1730,"open":1258,"high":1277,"low":1318,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-12-29",31.42,0.105,0.34,35500,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":473,"volume":1742,"transactions":9,"vwap":1740},"2025-12-26",31.28,31.365,31.24,31.315,0.229,33000,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":167,"volume":1750,"transactions":9,"vwap":1748},"2025-12-24",31.08,31.11,30.955,31.086,0.061,18200,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1006,"volume":1758,"transactions":9,"vwap":1756},"2025-12-23",30.89,31.059,30.88,31.025,0.005,43400,{"date":1760,"open":1761,"high":1762,"low":1300,"close":1763,"change":1764,"percent_change":121,"volume":1765,"transactions":9,"vwap":1763},"2025-12-22",31.01,31.07,31.02,0.193,36200,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-12-19",30.67,30.917,30.827,0.451,1.48,45300,{"date":1775,"open":1310,"high":1310,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-12-18",30.31,30.376,0.141,0.47,19500,{"date":1782,"open":1276,"high":1783,"low":1293,"close":1784,"change":1785,"percent_change":484,"volume":1612,"transactions":9,"vwap":1784},"2025-12-17",30.75,30.235,-0.439,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-12-16",30.64,30.78,30.47,30.674,-0.341,-1.1,27600,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-12-15",31.22,30.97,31.014999,-0.185,-0.59,37100,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1294,"change":590,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1294},"2025-12-12",31.655,31.74,31.09,-1.14,17900,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1129,"volume":1817,"transactions":9,"vwap":1815},"2025-12-11",31.41,31.62,31.15,31.56,-0.117,29700,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-12-10",31.23,31.76,31.677,0.454,1.45,31000,{"date":1827,"open":1746,"high":1828,"low":1746,"close":1829,"change":1830,"percent_change":1334,"volume":1794,"transactions":9,"vwap":1829},"2025-12-09",31.32,31.223,-0.016,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":896,"volume":1584,"transactions":9,"vwap":1836},"2025-12-08",31.37,31.407,31.12,31.239,-0.041,{"date":1839,"open":1840,"high":1277,"low":1841,"close":1737,"change":1842,"percent_change":1179,"volume":1843,"transactions":9,"vwap":1737},"2025-12-05",31.29,31.21,0.295,60800,{"date":1845,"open":1300,"high":1260,"low":1348,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-12-04",30.985,0.795,2.63,90000,{"date":1851,"open":1302,"high":1293,"low":1852,"close":1853,"change":527,"percent_change":1043,"volume":1854,"transactions":9,"vwap":1853},"2025-12-03",29.92,30.19,50400,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-12-02",29.94,30.049999,29.84,30.02,0.04,0.13,21900,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":633,"volume":1871,"transactions":9,"vwap":1869},"2025-12-01",29.91,30.16,29.9,29.98,0.092,75800,{"date":1873,"open":1874,"high":1852,"low":1874,"close":1875,"change":1876,"percent_change":1222,"volume":1877,"transactions":9,"vwap":1875},"2025-11-28",29.69,29.888,0.551,21100,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1882,"change":1883,"percent_change":1295,"volume":1802,"transactions":9,"vwap":1882},"2025-11-26",29.09,29.39,29.337,0.347,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":291,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-11-25",28.6,29.042,28.53,28.99,0.83,39400,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1896,"change":1897,"percent_change":1772,"volume":1898,"transactions":9,"vwap":1896},"2025-11-24",28.3,28.81,28.75,0.42,51100,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-11-21",27.89,28.46,27.875,28.33,0.51,1.83,28800,{"date":1909,"open":1910,"high":1911,"low":26,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-11-20",28.78,28.92,27.82,-0.811,-2.83,61800,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1861,"volume":1923,"transactions":9,"vwap":1921},"2025-11-19",28.57,28.855,28.51,28.631,0.011,111300,{"date":1925,"open":1926,"high":1896,"low":1927,"close":1928,"change":1929,"percent_change":1592,"volume":1930,"transactions":9,"vwap":1928},"2025-11-18",28.59,28.44,28.62,-0.118,37700,{"date":1932,"open":1933,"high":1934,"low":1886,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-11-17",29.1,29.26,28.738,-0.565,-1.93,94700,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":260,"volume":1946,"transactions":9,"vwap":1944},"2025-11-14",29.16,29.57,29.030001,29.303,-0.389,45600,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-11-13",30.18,30.214,29.6,29.692,-0.528,-1.75,57400,{"date":1957,"open":1293,"high":1958,"low":1959,"close":1960,"change":976,"percent_change":601,"volume":1961,"transactions":9,"vwap":1960},"2025-11-12",30.28,30.1,30.22,28600,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1472,"volume":1968,"transactions":9,"vwap":1966},"2025-11-11",30.38,30.131,30.25,-0.105,34200,{"date":1970,"open":1971,"high":1972,"low":1302,"close":1973,"change":1974,"percent_change":269,"volume":1975,"transactions":9,"vwap":1973},"2025-11-10",30.3,30.41,30.355,0.135,84200,{"date":1977,"open":1959,"high":1807,"low":1978,"close":1960,"change":443,"percent_change":1979,"volume":1537,"transactions":9,"vwap":1960},"2025-11-07",29.5,-0.82,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1790,"change":443,"percent_change":461,"volume":1985,"transactions":9,"vwap":1790},"2025-11-06",30.84,30.87,30.34,59100,{"date":1987,"open":1988,"high":1989,"low":1776,"close":1990,"change":1991,"percent_change":1043,"volume":1466,"transactions":9,"vwap":1990},"2025-11-05",30.39,30.8,30.72,0.175,{"date":1993,"open":1994,"high":1995,"low":1310,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-11-04",30.79,30.889,30.545,-0.905,-2.88,60000,{"date":2001,"open":2002,"high":2003,"low":2004,"close":1277,"change":2005,"percent_change":443,"volume":2006,"transactions":9,"vwap":1277},"2025-11-03",31.52,31.53,31.216,-0.08,49100,{"date":2008,"open":2009,"high":2003,"low":1840,"close":2003,"change":2010,"percent_change":1890,"volume":2011,"transactions":9,"vwap":2003},"2025-10-31",31.48,0.26,42900,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":1458,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-10-30",31.38,31.479,31.26,31.27,-1.57,44000,{"date":2021,"open":2022,"high":2023,"low":1813,"close":2024,"change":1137,"percent_change":1905,"volume":1898,"transactions":9,"vwap":2024},"2025-10-29",31.81,31.98,31.77,{"date":2026,"open":2027,"high":2028,"low":2009,"close":2029,"change":1334,"percent_change":1335,"volume":2030,"transactions":9,"vwap":2029},"2025-10-28",31.63,31.68,31.61,59500,{"date":2032,"open":2033,"high":2033,"low":2029,"close":1267,"change":2034,"percent_change":896,"volume":2035,"transactions":9,"vwap":1267},"2025-10-27",32.14,-0.04,170200,{"date":2037,"open":2024,"high":2038,"low":2039,"close":2040,"change":528,"percent_change":387,"volume":2041,"transactions":9,"vwap":2040},"2025-10-24",31.789,31.563,31.7,86900,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2016,"change":1861,"percent_change":1862,"volume":2047,"transactions":9,"vwap":2016},"2025-10-23",31.395,31.84,30.95,134100,{"date":2049,"open":2050,"high":2050,"low":2051,"close":1797,"change":2052,"percent_change":211,"volume":2053,"transactions":9,"vwap":1797},"2025-10-22",31.34,30.86,-0.191,148100,{"date":2055,"open":1259,"high":1341,"low":1258,"close":2056,"change":2057,"percent_change":1458,"volume":2058,"transactions":9,"vwap":2056},"2025-10-21",31.411,-0.159,26000,{"date":2060,"open":2061,"high":2062,"low":1739,"close":2063,"change":1564,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-10-20",31.31,31.59,31.57,2.6,29900,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":1129,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-10-17",30.71,30.9,30.6,30.77,-1.19,50100,{"date":2075,"open":1266,"high":1266,"low":1331,"close":2076,"change":1458,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-10-16",31.14,-1.58,47100,{"date":2080,"open":2081,"high":2081,"low":1833,"close":2082,"change":340,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-10-15",31.83,31.64,1.67,114400,{"date":2086,"open":1783,"high":2087,"low":2088,"close":1835,"change":1488,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1835},"2025-10-14",31.259,30.527,-2.23,111900,{"date":2092,"open":1258,"high":1339,"low":2061,"close":2081,"change":914,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2081},"2025-10-13",3.18,96700,{"date":2096,"open":1283,"high":1355,"low":2097,"close":1300,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1300},"2025-10-10",30.76,-1.555,-4.8,182800,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":790,"volume":2107,"transactions":9,"vwap":2105},"2025-10-09",32.74,32.31,32.405,-0.215,40700,{"date":2109,"open":2110,"high":2111,"low":1415,"close":2111,"change":1897,"percent_change":1700,"volume":2112,"transactions":9,"vwap":2111},"2025-10-08",32.41,32.62,98000,{"date":2114,"open":1425,"high":1688,"low":2115,"close":2115,"change":483,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-10-07",32.2,-1.62,40300,{"date":2119,"open":1697,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-10-06",32.86,32.572,32.73,0.267,0.82,64500,{"date":2127,"open":1710,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":1043,"volume":2132,"transactions":9,"vwap":2130},"2025-10-03",32.652,32.342,32.463,0.183,39800,{"date":2134,"open":1363,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-10-02",32.483,32.156,32.28,0.156,0.49,46000,{"date":2142,"open":2143,"high":1723,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-10-01",32.0099983,31.963,32.124,0.044,0.14,79800,{"date":2150,"open":2151,"high":2152,"low":2045,"close":1355,"change":472,"percent_change":634,"volume":2153,"transactions":9,"vwap":1355},"2025-09-30",32.040001,32.088001,36800,{"date":2155,"open":2156,"high":2143,"low":2157,"close":2022,"change":528,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2022},"2025-09-29",32,31.695,1.4,56500,{"date":2161,"open":2062,"high":2062,"low":2162,"close":1833,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1833},"2025-09-26",31.18,-0.595,-1.86,59800,{"date":2167,"open":1284,"high":2168,"low":1284,"close":2169,"change":2170,"percent_change":2171,"volume":1930,"transactions":9,"vwap":2169},"2025-09-25",32.11,31.965,0.128,0.4,{"date":2173,"open":2156,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":1472,"volume":2178,"transactions":9,"vwap":2176},"2025-09-24",32.025002,31.693,31.837,-0.113,37900,{"date":2180,"open":2168,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":251,"volume":2185,"transactions":9,"vwap":2183},"2025-09-23",32.229,31.89,31.95,-0.15,50900,{"date":2187,"open":2188,"high":2189,"low":2024,"close":1323,"change":1779,"percent_change":842,"volume":2190,"transactions":9,"vwap":1323},"2025-09-22",31.87,32.12,53300,{"date":2192,"open":2193,"high":2193,"low":1275,"close":2027,"change":349,"percent_change":2194,"volume":1915,"transactions":9,"vwap":2027},"2025-09-19",31.85,-2.13,{"date":2196,"open":2168,"high":2197,"low":2198,"close":1415,"change":675,"percent_change":2083,"volume":1891,"transactions":9,"vwap":1415},"2025-09-18",32.37,31.96,{"date":2200,"open":1813,"high":2151,"low":2201,"close":1285,"change":239,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1285},"2025-09-17",31.506,1.6,69400,{"date":2205,"open":1258,"high":1258,"low":2206,"close":1840,"change":2207,"percent_change":1028,"volume":2208,"transactions":9,"vwap":1840},"2025-09-16",31.066999,0.699,48000,{"date":2210,"open":2211,"high":1276,"low":2211,"close":2212,"change":23,"percent_change":126,"volume":2213,"transactions":9,"vwap":2212},"2025-09-15",30.5,30.591,33700,{"date":2215,"open":1790,"high":1790,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2213,"transactions":9,"vwap":2217},"2025-09-12",30.24,30.291,-0.099,-0.33,{"date":2221,"open":2222,"high":1972,"low":2223,"close":1988,"change":579,"percent_change":2224,"volume":1946,"transactions":9,"vwap":1988},"2025-09-11",30.14,30.13,2.32,{"date":2226,"open":1857,"high":1857,"low":2227,"close":2228,"change":538,"percent_change":664,"volume":2229,"transactions":9,"vwap":2228},"2025-09-10",29.641,29.7,72000,{"date":2231,"open":2232,"high":2232,"low":2233,"close":1868,"change":601,"percent_change":2219,"volume":1313,"transactions":9,"vwap":1868},"2025-09-09",30.12,29.79,{"date":2235,"open":2236,"high":2236,"low":2237,"close":1302,"change":1179,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1302},"2025-09-08",30.040001,29.821,3.27,38100,{"date":2241,"open":2242,"high":2242,"low":2243,"close":2244,"change":1191,"percent_change":2245,"volume":1728,"transactions":9,"vwap":2244},"2025-09-05",29.35,28.9,29.049999,1.36,{"date":2247,"open":1896,"high":1896,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-09-04",28.39,28.66,-0.64,-2.18,92700,{"date":2254,"open":1978,"high":2255,"low":2256,"close":2257,"change":1364,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-09-03",29.52,29.19,29.3,-1.51,49000,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2263,"change":442,"percent_change":1683,"volume":2265,"transactions":9,"vwap":2263},"2025-09-02",29.61,29.75,29.47,139800,{"date":2267,"open":2222,"high":2222,"low":2268,"close":1859,"change":367,"percent_change":251,"volume":2269,"transactions":9,"vwap":1859},"2025-08-29",29.8,27300,{"date":2271,"open":1869,"high":2272,"low":2273,"close":1869,"change":2010,"percent_change":45,"volume":2274,"transactions":9,"vwap":1869},"2025-08-28",30.059,29.82,53500,{"date":2276,"open":2263,"high":2263,"low":1942,"close":2277,"change":2278,"percent_change":1129,"volume":2279,"transactions":9,"vwap":2277},"2025-08-27",29.72,-0.11,53900,{"date":2281,"open":1852,"high":2282,"low":2283,"close":2284,"change":442,"percent_change":1683,"volume":2285,"transactions":9,"vwap":2284},"2025-08-26",29.97,29.765,29.83,69500,{"date":2287,"open":1868,"high":2288,"low":2289,"close":1852,"change":633,"percent_change":59,"volume":2290,"transactions":9,"vwap":1852},"2025-08-25",30.041,29.869,74800,{"date":2292,"open":2293,"high":2294,"low":2293,"close":2262,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2262},"2025-08-22",28.87,29.64,1.01,3.53,52500,{"date":2299,"open":1920,"high":2300,"low":2301,"close":1886,"change":442,"percent_change":2302,"volume":2303,"transactions":9,"vwap":1886},"2025-08-21",28.64,28.5,-0.31,34400,{"date":2305,"open":2306,"high":2306,"low":1927,"close":2307,"change":538,"percent_change":349,"volume":2308,"transactions":9,"vwap":2307},"2025-08-20",28.79,28.69,60900,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":417,"volume":2316,"transactions":9,"vwap":2314},"2025-08-19",29.07,29.109,28.796,28.89,0.08,92000,{"date":2318,"open":1910,"high":2293,"low":2319,"close":1895,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":1895},"2025-08-18",28.65,0.33,1.16,97400,{"date":2324,"open":2249,"high":2249,"low":2325,"close":2326,"change":2327,"percent_change":710,"volume":2328,"transactions":9,"vwap":2326},"2025-08-15",28.402,28.48,0.333,72400,{"date":2330,"open":2331,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2072,"volume":2335,"transactions":9,"vwap":2333},"2025-08-14",28.29,27.97,28.147,-0.338,70700,{"date":2337,"open":2248,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-08-13",28.52,28.288,28.485,0.255,0.9,39600,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":1287,"volume":2351,"transactions":9,"vwap":2349},"2025-08-12",27.84,28.27,27.78,28.23,0.523,72700,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2177,"percent_change":1592,"volume":2358,"transactions":9,"vwap":2357},"2025-08-11",27.91,27.975,27.65,27.707,27800,{"date":2360,"open":2361,"high":2362,"low":2363,"close":1912,"change":2364,"percent_change":674,"volume":2365,"transactions":9,"vwap":1912},"2025-08-08",27.83,27.88,27.69,0.052,50700,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":210,"volume":2373,"transactions":9,"vwap":2371},"2025-08-07",27.94,27.99,27.64,27.768,-0.062,36900,{"date":2375,"open":2376,"high":2368,"low":2377,"close":2361,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2361},"2025-08-06",27.86,27.605,0.285,1.03,55300,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-08-05",27.62,27.68,27.42,27.545,0.167,0.61,56400,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-08-04",27.3,27.43,27.18,27.378,0.812,3.06,129600,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-08-01",26.5,26.61,26.272,26.566,-0.245,-0.91,44900,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":602,"volume":1750,"transactions":9,"vwap":2413},"2025-07-31",27,27.039,26.731,26.811,-0.069,{"date":2416,"open":2417,"high":2417,"low":2418,"close":2419,"change":483,"percent_change":1937,"volume":2420,"transactions":9,"vwap":2419},"2025-07-30",27.29,26.77,26.88,68500,{"date":2422,"open":2423,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":231,"volume":2427,"transactions":9,"vwap":2425},"2025-07-29",27.66,27.4,27.41,-0.174,20800,{"date":2429,"open":2423,"high":2384,"low":2430,"close":2431,"change":2432,"percent_change":2302,"volume":1565,"transactions":9,"vwap":2431},"2025-07-28",27.45,27.584,-0.086,{"date":2434,"open":2383,"high":2435,"low":2436,"close":2435,"change":1136,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-07-25",27.67,27.44,0.22,28400,{"date":2440,"open":2441,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":141,"volume":2445,"transactions":9,"vwap":2443},"2025-07-24",27.73,27.51,27.61,-0.095,35900,{"date":2447,"open":2356,"high":2441,"low":2448,"close":2449,"change":2450,"percent_change":189,"volume":2451,"transactions":9,"vwap":2449},"2025-07-23",27.49,27.705,0.215,42400,{"date":2453,"open":2392,"high":2454,"low":2455,"close":2448,"change":396,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2448},"2025-07-22",27.5,27.11,-0.43,42300,{"date":2459,"open":2346,"high":2346,"low":2460,"close":2443,"change":472,"percent_change":126,"volume":2461,"transactions":9,"vwap":2443},"2025-07-21",27.562,122200,{"date":2463,"open":2393,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":990,"volume":2468,"transactions":9,"vwap":2466},"2025-07-18",27.469,27.272,27.34,0.015,87500,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-07-17",27.040001,27.355,27.0049992,27.325,0.455,1.69,109000,{"date":2479,"open":2480,"high":2481,"low":2401,"close":2482,"change":527,"percent_change":201,"volume":2483,"transactions":9,"vwap":2482},"2025-07-16",26.83,26.873,26.87,70800,{"date":2485,"open":2486,"high":2486,"low":2487,"close":2488,"change":167,"percent_change":1077,"volume":1985,"transactions":9,"vwap":2488},"2025-07-15",26.98,26.65,26.7,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2401,"change":2010,"percent_change":126,"volume":2494,"transactions":9,"vwap":2401},"2025-07-14",26.52,26.56,26.3,48500,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":131,"percent_change":1733,"volume":2501,"transactions":9,"vwap":2500},"2025-07-11",26.16,26.35,26.070999,26.24,363700,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":378,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-07-10",26,26.25,25.9,26.15,1.79,415600,{"date":2511,"open":2512,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-07-09",25.98,25.55,25.69,-0.29,-1.12,30500,{"date":2519,"open":2520,"high":2504,"low":2521,"close":2512,"change":2139,"percent_change":2522,"volume":2148,"transactions":9,"vwap":2512},"2025-07-08",25.78,25.7,1.92,{"date":2524,"open":2525,"high":2504,"low":2526,"close":2527,"change":1519,"percent_change":2528,"volume":2011,"transactions":9,"vwap":2527},"2025-07-07",25.8,25.3,25.49,-2.49,{"date":2530,"open":2531,"high":2497,"low":2532,"close":2533,"change":1862,"percent_change":239,"volume":2534,"transactions":9,"vwap":2533},"2025-07-03",26.12,26.07,26.14,14400,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2315,"percent_change":633,"volume":2541,"transactions":9,"vwap":2540},"2025-07-02",25.79,26.039,25.711,26.01,9300,{"date":2543,"open":2540,"high":2532,"low":2544,"close":2545,"change":250,"percent_change":1519,"volume":2546,"transactions":9,"vwap":2545},"2025-07-01",25.54,25.93,73600,{"date":2548,"open":2505,"high":2505,"low":2549,"close":2550,"change":527,"percent_change":38,"volume":2551,"transactions":9,"vwap":2550},"2025-06-30",25.95,26.1,81800,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2545,"change":250,"percent_change":1519,"volume":2557,"transactions":9,"vwap":2545},"2025-06-27",26.11,26.149,25.86,116900,{"date":2559,"open":2560,"high":2561,"low":2504,"close":2550,"change":131,"percent_change":116,"volume":2562,"transactions":9,"vwap":2550},"2025-06-26",26.049999,26.186,193600,{"date":2564,"open":2532,"high":2532,"low":2565,"close":2540,"change":2566,"percent_change":1172,"volume":1802,"transactions":9,"vwap":2540},"2025-06-25",25.837,-0.015,{"date":2568,"open":2540,"high":2569,"low":2520,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-06-24",28.61,26.025,0.815,3.23,17700,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":240,"volume":2581,"transactions":9,"vwap":2579},"2025-06-23",25.01,25.22,24.89,25.21,0.345,21200,{"date":2583,"open":2584,"high":2584,"low":176,"close":2585,"change":897,"percent_change":1349,"volume":2586,"transactions":9,"vwap":2585},"2025-06-20",25.040001,24.865,3500,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-06-18",25.244,25.27,25.177,25.185,0.265,1.06,3900,{"date":2597,"open":2598,"high":2598,"low":2599,"close":2599,"change":2600,"percent_change":1365,"volume":2601,"transactions":9,"vwap":2599},"2025-06-17",25.15,24.92,-0.345,2500,{"date":2603,"open":2604,"high":2605,"low":2604,"close":2606,"change":116,"percent_change":2158,"volume":2607,"transactions":9,"vwap":2606},"2025-06-16",24.98,25.32,25.265,2300,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2612,"change":1953,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-06-13",25,25.105,24.915,-2.08,3700,{"date":2616,"open":2617,"high":2617,"low":2618,"close":2618,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2618},"2025-06-12",25.51,25.443,0.038,0.15,500,{"date":2623,"open":2624,"high":2624,"low":2625,"close":2625,"change":601,"percent_change":1356,"volume":2626,"transactions":9,"vwap":2625},"2025-06-11",25.64,25.405,3300,{"date":2628,"open":2629,"high":2629,"low":2630,"close":2631,"change":527,"percent_change":157,"volume":2632,"transactions":9,"vwap":2631},"2025-06-10",25.53,25.31,25.505,7900,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2638},"2025-06-09",25.29,25.39,25.14,25.335,0.151,0.6,4700,{"date":2643,"open":2644,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":1458,"volume":2648,"transactions":9,"vwap":2646},"2025-06-06",25.96,25.13,25.184,-0.126,5100,{"date":180,"open":2635,"high":2527,"low":2650,"close":2630,"change":1006,"percent_change":2315,"volume":2651,"transactions":9,"vwap":2630},25.2,9900]