[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KRUS":3,"homepage-market-summary":30,"stock-historical-KRUS":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"KRUS","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},"Kura Sushi USA, Inc. Class A Common Stock","Nasdaq",null,"RETAIL-EATING PLACES","Kura Sushi USA Inc is a technology-enabled Japanese restaurant concept that provides guests with a distinctive dining experience by serving authentic Japanese cuisine through an engaging revolving sushi service model. The company operates a chain of sushi restaurants across the United States serving freshly prepared Japanese cuisine using high-quality ingredients that are free from artificial seasonings, sweeteners, colorings, and preservatives. The company operates a network of dine-in locations across the U.S. states and Washington, DC.","3,900","Irvine, CA",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},40.368,41.77,39.33,41.53,-1.162,-2.8,389790.683103,7521,40.096,80.84,33.9675,315512.7094392032,13.7,1804,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"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":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},95.98,303191,110664590.06924,-34.14,"2025-04-23",[183,184,194,205,216,225,236,246,256,267,278,289,298,308,319,330,340,349,360,370,381,392,401,410,420,430,441,452,462,471,482,492,503,514,525,536,545,555,565,576,586,596,606,616,626,636,646,655,666,676,686,696,706,716,726,737,746,752,761,768,777,785,793,801,810,818,826,834,842,851,859,867,876,885,892,899,907,915,923,931,939,946,954,961,966,973,980,986,994,1002,1008,1015,1022,1030,1039,1048,1057,1065,1073,1082,1090,1099,1107,1115,1123,1128,1137,1146,1154,1162,1170,1179,1187,1194,1203,1210,1217,1226,1234,1242,1251,1260,1266,1275,1283,1292,1301,1309,1316,1324,1333,1342,1350,1358,1365,1373,1381,1389,1398,1406,1414,1423,1431,1439,1447,1456,1464,1471,1479,1487,1495,1503,1512,1519,1528,1537,1545,1554,1562,1568,1575,1583,1591,1600,1608,1615,1621,1630,1639,1648,1657,1665,1673,1680,1688,1696,1703,1711,1720,1728,1737,1743,1752,1760,1767,1775,1784,1791,1797,1804,1812,1819,1828,1834,1838,1846,1853,1860,1866,1873,1879,1883,1892,1897,1906,1912,1916,1923,1929,1937,1945,1950,1956,1962,1970,1978,1986,1994,2003,2010,2018,2024,2033,2038,2045,2052,2058,2067,2075,2082,2090,2097,2105,2111,2119,2127,2135,2142,2150,2157,2164,2171,2179,2185,2190,2198,2205,2211,2217,2224,2233,2241,2249,2256,2264,2272,2281,2289,2296,2304,2313,2321,2329,2337,2345,2354,2362,2371,2380,2387,2394,2402,2410,2419,2426,2434,2441,2448,2457,2466,2474,2481,2489,2495,2503,2510,2517,2526,2533,2540,2548,2555,2562,2568,2576,2582,2589,2597,2605,2613,2620,2628,2635,2643,2652,2659,2667,2676,2685,2692,2699,2705,2712,2721,2727,2736,2743,2750,2759,2768,2774,2781,2789,2798,2805,2814,2821,2828,2836,2845,2852,2861,2868,2876,2884,2892,2900,2906,2911,2917,2924,2930,2937,2945,2952,2959,2966,2973,2982,2991,2998,3003,3009,3016,3022,3029,3036,3043,3051,3057,3064,3071,3077,3083,3089],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",41.94,41.99,40.34,0.14,0.34,220594.324395,6807,41.1302,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",40.93,41.59,40.625,41.39,0.58,1.42,257455.773299,7163,41.2671,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",39.17,41.41,38.59,40.81,1.64,4.19,384631.638813,7720,40.5469,{"date":217,"open":218,"high":219,"low":220,"close":207,"change":116,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",38.93,39.88,38.72,0.9,206346.267796,5097,39.2365,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",38.88,40.275,38.1,38.82,-0.09,-0.23,217982.359877,6082,38.8621,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",39.24,39.415,37.03,38.91,0,303314.153092,7993,38.4494,{"date":247,"open":248,"high":249,"low":250,"close":241,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",37.11,39.05,36.77,1.71,4.6,266338.083705,5457,38.2554,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",37.49,37.71,36.29,37.2,-0.15,-0.4,184338.921822,5004,37.2058,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",36.71,38.09,36.11,37.35,1.62,4.53,339763.813394,7132,37.3812,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",35.27,35.81,34.5287,35.73,0.98,2.82,207757.983922,5191,35.3997,{"date":290,"open":291,"high":292,"low":26,"close":293,"change":294,"percent_change":157,"volume":295,"transactions":296,"vwap":297},"2026-09-18",34.04,34.98,34.75,0.23,307244.560923,4637,34.5842,{"date":299,"open":300,"high":301,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",35.98,36.56,34.52,-0.86,-2.43,275188.701487,7074,35.0775,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",35.51,36.25,35.03,35.38,-0.1,-0.28,393584.296198,8156,35.4626,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",41.01,41.05,35.185,35.48,-5.78,-14.01,525077.281435,11355,36.8797,{"date":331,"open":332,"high":186,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",40.8,40.64,41.26,0.46,1.13,139633.279788,5258,41.3209,{"date":341,"open":342,"high":343,"low":344,"close":332,"change":345,"percent_change":87,"volume":346,"transactions":347,"vwap":348},"2026-09-11",41.44,41.89,40.665,-0.33,195145.833914,6098,41.0253,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",42,42.225,40.99,41.13,-0.94,-2.23,189042.850797,7075,41.4273,{"date":361,"open":362,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",44.1,42.02,42.07,-2.285,-5.15,259373.389462,6620,42.6246,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",44.11,45.88,44,44.355,0.145,0.33,154981.772057,5219,44.7486,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",43.5,44.88,43,44.21,0.71,1.63,234635.727074,5415,44.2606,{"date":393,"open":394,"high":394,"low":395,"close":383,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",45.58,42.81,-1.41,-3.14,219956.19971,5676,43.508,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":106,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",44.24,45.81,44.91,1.65,150530.265109,5647,45.127,{"date":411,"open":412,"high":413,"low":374,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",45.24,46,44.18,-1.48,-3.24,171633.793985,6208,44.4211,{"date":421,"open":422,"high":423,"low":384,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",47.11,47.2799,45.66,-1.8,-3.79,193108.234845,5872,45.7956,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",46.59,47.815,46.52,47.46,1.19,2.57,153603.907888,4878,47.234,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",47.41,48,45.8482,46.27,-0.98,-2.07,195871.443226,5139,46.6611,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":294,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",47.02,48.6617,46.6001,47.25,0.49,139540.677926,5533,47.1639,{"date":463,"open":464,"high":464,"low":465,"close":454,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",50,46.9,-2.6,-5.24,172251.594198,5627,47.8476,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",48.76,49.75,48.5,49.62,1.28,2.65,151343.678696,6034,49.3037,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":87,"volume":489,"transactions":490,"vwap":491},"2026-08-21",48.75,48.9,47.3805,48.34,-0.39,151611.640856,4898,48.2336,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",49.44,49.646,48.37,48.73,-1.46,-2.91,114222.180463,4026,48.8019,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",50.1,52.22,50.02,50.19,0.05,0.1,128969.06002,5158,50.6654,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",50.54,51.8,49.985,50.14,-0.48,-0.95,126399.904688,4423,50.6933,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",52.23,52.59,50.58,50.62,-2.34,-4.42,137986.703104,5831,51.1632,{"date":537,"open":538,"high":107,"low":539,"close":540,"change":541,"percent_change":141,"volume":542,"transactions":543,"vwap":544},"2026-08-14",52.99,52.8,52.96,-0.18,142158.961619,5559,53.3447,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":387,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",52.4,53.25,51.2962,53.14,1.35,200078.863931,6337,52.6109,{"date":556,"open":476,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",52.67,49.085,52.43,3.03,6.13,156137.539193,5009,51.5553,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-11",48.84,49.46,48.42,49.4,0.84,1.73,113096.861044,4365,49.0471,{"date":577,"open":578,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-10",49.32,47.1,48.56,-0.27,-0.55,103734.971746,4055,48.1996,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":101,"volume":593,"transactions":594,"vwap":595},"2026-08-07",48.6,49.34,47.92,48.83,0.27,125230.730675,4128,48.8378,{"date":597,"open":598,"high":599,"low":600,"close":580,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",48.78,49.94,48.22,-0.67,-1.36,153667.662832,4800,48.7364,{"date":607,"open":484,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-05",49.88,48.36,49.23,0.85,1.76,168859.763088,5450,49.1881,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":121,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",47.88,48.885,47.33,48.38,1.32,167895.736443,4993,48.3084,{"date":627,"open":628,"high":629,"low":628,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-03",46.3,47.87,47.75,1.68,3.65,138455.123893,4553,47.3879,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":396,"volume":643,"transactions":644,"vwap":645},"2026-07-31",46.88,48.06,45.51,46.07,-0.66,204790.382513,5715,46.1307,{"date":647,"open":444,"high":444,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-30",46.2624,46.73,-1.07,-2.24,205458.087471,4924,46.9512,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",48.31,50.25,47.35,47.8,-0.2,-0.42,196074.535421,5094,48.4142,{"date":667,"open":668,"high":669,"low":670,"close":444,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-28",46.98,48.685,45.9197,1.1,2.35,193920.482116,5214,47.9677,{"date":677,"open":678,"high":679,"low":680,"close":465,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-27",44.63,47.45,44.59,2.73,6.18,251449.378447,5783,46.745,{"date":687,"open":688,"high":689,"low":374,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",45.04,45.64,44.17,-0.91,-2.02,240257.917945,5714,44.8186,{"date":697,"open":405,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",45.2075,44.16,45.08,-0.46,-1.01,233351.824067,5487,44.7055,{"date":707,"open":708,"high":446,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-22",45.61,44.87,45.54,-0.32,-0.7,226117.530301,5768,45.6885,{"date":717,"open":374,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-21",46.67,43.21,45.86,1.48,3.33,335817.070461,6869,45.5284,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-20",46.71,47.21,43.401,44.38,-2.315,-4.96,421385.664967,9275,44.4853,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-17",47.26,48.55,46.54,46.695,-0.815,-1.72,172700,{"date":747,"open":748,"high":484,"low":454,"close":749,"change":750,"percent_change":447,"volume":751,"transactions":9,"vwap":749},"2026-07-16",47.63,47.51,-0.47,235800,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-15",50.45,51.99,47.82,47.98,-3.02,-5.92,317700,{"date":762,"open":763,"high":763,"low":764,"close":765,"change":262,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-14",51.59,50.24,51,-0.29,325300,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-13",52.17,53.68,48.58,51.15,-0.5,-0.97,471600,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":262,"volume":784,"transactions":9,"vwap":782},"2026-07-10",52.34,52.86,50.475,51.65,-0.08,335600,{"date":786,"open":787,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-09",54.27,51.72,51.73,-1.59,-2.98,406600,{"date":794,"open":795,"high":796,"low":795,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-08",47.055,54.39,53.32,0.42,0.79,948400,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-07",56.6,57.86,52.6,52.9,-3.21,-5.72,626600,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":466,"volume":817,"transactions":9,"vwap":815},"2026-07-06",57.61,57.82,53.99,56.11,-1.5,288900,{"date":819,"open":820,"high":821,"low":822,"close":812,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":812},"2026-07-02",58.029999,59.53,56.049999,-0.41,-0.71,420700,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":335,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-07-01",56.95,58.85,56.77,58.02,0.8,230200,{"date":835,"open":836,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-30",59.13,57.07,57.56,-1.94,-3.26,257900,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-29",58.74,60.22,58.2,59.5,0.38,0.64,438800,{"date":852,"open":853,"high":854,"low":853,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-26",54.62,60.4,59.12,4.25,7.75,723700,{"date":860,"open":805,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-25",56.99,52,54.87,2.23,4.24,395600,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-24",47.53,52.84,47.28,52.64,5.58,11.86,398800,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-23",49.29,49.91,46.57,47.060001,-2.32,-4.7,300100,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":88,"percent_change":520,"volume":891,"transactions":9,"vwap":890},"2026-06-22",49.54,49.705,48.099998,49.38,275300,{"date":893,"open":894,"high":895,"low":896,"close":476,"change":101,"percent_change":897,"volume":898,"transactions":9,"vwap":476},"2026-06-18",49.87,51.25,49.53,1.14,274400,{"date":900,"open":901,"high":902,"low":485,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-17",51.21,52.315,49.060001,-2.28,-4.44,407300,{"date":908,"open":909,"high":910,"low":464,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-16",50.049999,55.22,51.34,1.03,2.05,852100,{"date":916,"open":917,"high":918,"low":917,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-15",49,51.89,50.31,1.33,2.72,538000,{"date":924,"open":638,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-12",49.26,46.83,48.98,2.56,5.51,560800,{"date":932,"open":386,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-11",47.49,43.96,46.42,2.02,4.55,646000,{"date":940,"open":941,"high":942,"low":941,"close":943,"change":944,"percent_change":131,"volume":945,"transactions":9,"vwap":943},"2026-06-10",44.29,46.2,44.4,0.04,452800,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":263,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-06-09",44.48,45.715,43.23,44.36,-0.89,471400,{"date":955,"open":373,"high":956,"low":957,"close":958,"change":959,"percent_change":425,"volume":960,"transactions":9,"vwap":958},"2026-06-08",46.82,44.67,44.76,-0.82,483200,{"date":962,"open":413,"high":748,"low":963,"close":394,"change":964,"percent_change":662,"volume":965,"transactions":9,"vwap":394},"2026-06-05",44.82,-0.19,385200,{"date":967,"open":968,"high":926,"low":969,"close":970,"change":273,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-06-04",44.66,44.41,45.77,3.67,499100,{"date":974,"open":975,"high":975,"low":385,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-03",46.61,44.15,-2.46,-5.28,825600,{"date":981,"open":765,"high":982,"low":708,"close":975,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":975},"2026-06-02",51.080002,-5.39,-10.37,637400,{"date":987,"open":988,"high":989,"low":990,"close":862,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":862},"2026-06-01",56.29,57.049999,51.56,-4.19,-7.46,819600,{"date":995,"open":996,"high":997,"low":998,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-29",57.27,58.15,56.19,-1.08,-1.89,177300,{"date":1003,"open":1004,"high":1005,"low":1006,"close":996,"change":38,"percent_change":150,"volume":1007,"transactions":9,"vwap":996},"2026-05-28",56.61,57.71,55.54,163800,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1004,"change":72,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1004},"2026-05-27",56,58.83,55.6,0.37,246300,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1018,"change":81,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-26",54.74,56.4,53.755,3.91,222400,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":231,"volume":1029,"transactions":9,"vwap":1027},"2026-05-22",54.34,55.29,53.29,54.28,-0.05,182200,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-21",55.39,55.605,53.099998,54.33,-0.92,-1.67,253200,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-20",53.85,55.315,52.478,55.25,2.03,3.81,262000,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-19",51.33,56.44,49.51,53.22,2.15,4.21,513900,{"date":1058,"open":1059,"high":1060,"low":530,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-18",52.98,54.29,51.07,0.61,1.21,334100,{"date":1066,"open":1067,"high":1068,"low":756,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-15",47.85,50.93,50.46,2.29,4.75,249000,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-14",50.34,51.5,48.11,48.17,-1.82,-3.64,308500,{"date":1083,"open":1084,"high":1085,"low":580,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-13",52.36,52.52,49.99,-2.74,-5.2,548900,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-12",55.69,56.15,52.33,52.73,-3.19,-5.7,282000,{"date":1100,"open":1101,"high":1102,"low":1044,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-11",57.48,58.66,55.92,-1.38,-2.41,279700,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":174,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-05-08",56.31,57.929,55.23,57.3,1.78,144100,{"date":1116,"open":1117,"high":1109,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-07",55.53,53.64,56.3,0.68,1.22,201300,{"date":1124,"open":998,"high":861,"low":1125,"close":1126,"change":510,"percent_change":53,"volume":1127,"transactions":9,"vwap":1126},"2026-05-06",54.42,55.62,146700,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-05",54.75,56.83,53.609,55.52,1.49,2.76,182900,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-04",56.099998,58.31,54,54.029999,-2.08,-3.71,191500,{"date":1147,"open":1148,"high":1149,"low":1150,"close":815,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":815},"2026-05-01",55.9,57.02,54.17,1.04,1.89,226900,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":60,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-30",54.61,56.27,54.435,55.07,1.94,180600,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":335,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-29",53.0099983,54.99,53,54.02,0.86,172300,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-28",55.45,55.695,53.245,53.56,-1.88,-3.39,304000,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1143,"volume":1186,"transactions":9,"vwap":1184},"2026-04-27",56.09,57.925,55.34,55.44,-1.18,221500,{"date":1188,"open":1189,"high":1190,"low":1119,"close":1191,"change":1192,"percent_change":952,"volume":1193,"transactions":9,"vwap":1191},"2026-04-24",57.23,57.95,56.62,-0.51,390400,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-23",59.79,60.485,56.97,57.13,-2.66,-4.45,350400,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1196,"change":1208,"percent_change":315,"volume":1209,"transactions":9,"vwap":1196},"2026-04-22",59.96,64.2,58.57,-0.17,212300,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1205,"change":999,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1205},"2026-04-21",61.24,64.215,59.75,-1.77,303100,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-20",59.39,61.635,58.964,61.040001,1.46,2.45,351200,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-17",57.99,61.080002,59.58,2.8,4.93,449200,{"date":1235,"open":1236,"high":1237,"low":1092,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-16",60.5,62.68,56.78,-3.22,-5.37,529000,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-15",61.25,63.51,59.4,60,-0.77,-1.27,445600,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-14",56.38,61.14,55.27,60.77,5.11,9.18,690200,{"date":1261,"open":1262,"high":837,"low":1262,"close":1263,"change":1264,"percent_change":111,"volume":1265,"transactions":9,"vwap":1263},"2026-04-13",54.0099983,55.66,0.4,522900,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-10",57.92,58.98,53.58,55.26,-2.9,-4.99,510900,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-09",57.94,62,58.16,-1.85,-3.08,517800,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-08",70.11,73.9,59.38,60.0099983,-12.98,-17.78,1414700,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-07",71.94,74.45,69.34,72.99,0.39,0.54,418400,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-06",68.13,74.81,72.6,4.47,6.56,566700,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1303,"change":1314,"percent_change":425,"volume":1315,"transactions":9,"vwap":1303},"2026-04-02",67.11,70,66.48,-1.25,240900,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":823,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-04-01",70.8,71.46,68.44,69.38,-0.59,141400,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-31",66.080002,70.515,65.82,69.79,4.69,7.2,165400,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-30",66.16,67.83,64.32,65.099998,-0.96,-1.45,318200,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":355,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-27",65.9,67.07,62.24,66.059998,-1.4,442800,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":131,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-03-26",66.14,68.34,65.47,67,0.13,245600,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":681,"percent_change":856,"volume":1364,"transactions":9,"vwap":1363},"2026-03-25",64.9,67.050003,63,66.91,287600,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-24",59.62,65.51,64.18,3.99,6.63,436700,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-23",56.94,61.44,60.19,4.27,7.64,299900,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1103,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1103},"2026-03-20",58.5,58.97,55.475,-3.1,-5.25,237000,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-19",56.96,59.645,56.51,59.02,1.34,2.32,210800,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":692,"volume":1405,"transactions":9,"vwap":1403},"2026-03-18",58.59,59.14,57.18,57.68,-1.19,186600,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":284,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-03-17",58.64,60.21,58.255,58.87,1.69,194200,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-16",58.45,58.99,56.835,57.89,0.3,0.52,318500,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":799,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-03-13",58.37,58.89,56.0099983,57.59,1.39,181200,{"date":1432,"open":1433,"high":1416,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-12",57.66,56.343,56.8,-2.2,-3.73,582000,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":662,"volume":1446,"transactions":9,"vwap":1444},"2026-03-11",58.54,59.71,57.57,59,-0.25,125700,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-10",60.35,62.060001,58.173,59.25,-1.21,-2,176300,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1459,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1459},"2026-03-09",55.18,60.46,54.129,2.79,4.84,289700,{"date":1465,"open":1466,"high":1466,"low":803,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-06",63.47,57.67,-6.33,-9.89,373400,{"date":1472,"open":1345,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-05",68,62.29,64,-3.27,-4.86,173500,{"date":1480,"open":1481,"high":1482,"low":1355,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-04",69.41,69.46,67.27,-2.03,-2.93,163500,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1000,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-03-03",68.64,70.025002,65,69.3,-2.65,178900,{"date":1496,"open":1489,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-03-02",71.76,67.36,71.19,0.76,1.08,189400,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-27",68.98,70.45,68.099998,70.43,-0.54,-0.76,112200,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":477,"percent_change":1518,"volume":1127,"transactions":9,"vwap":1517},"2026-02-26",70.07,72.080002,68.815,70.97,1.84,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-25",69.080002,71.83,67.637,69.69,1.54,2.26,134500,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-24",70.7,70.89,67.6,68.15,-2.99,-4.2,184900,{"date":1538,"open":1539,"high":1294,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-23",71.63,69,71.14,-0.83,-1.15,195500,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-20",69.099998,73.059998,68.71,71.97,2.04,2.92,220000,{"date":1555,"open":1556,"high":1557,"low":1473,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-19",69.22,71.36,69.93,0.17,0.24,141000,{"date":1563,"open":1540,"high":1564,"low":1540,"close":1565,"change":1566,"percent_change":1208,"volume":1567,"transactions":9,"vwap":1565},"2026-02-18",73.089996,69.76,-0.12,273800,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1571,"change":1573,"percent_change":1461,"volume":1574,"transactions":9,"vwap":1571},"2026-02-17",68.46,69.88,66.4,1.9,158100,{"date":1576,"open":1577,"high":1578,"low":1347,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-13",71.88,72.28,67.98,-2.84,-4.01,284400,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1281,"volume":1590,"transactions":9,"vwap":1588},"2026-02-12",73.22,74.44,70.225,70.82,-2.25,273500,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-11",74.9,75.48,72.23,73.07,-1.39,-1.87,354800,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":531,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-02-10",75.95,76.21,73.23,74.46,-3.05,259400,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":397,"volume":1614,"transactions":9,"vwap":1612},"2026-02-09",79.27,74.010002,76.8,-2.49,226000,{"date":1616,"open":1617,"high":25,"low":1617,"close":1618,"change":1330,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-02-06",74.89,79.29,6.29,364000,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-05",76.35,77.5,73.0019989,74.6,-2.19,-2.85,348100,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-04",72.27,77.040001,72.13,76.79,4.99,6.95,399300,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-03",69.35,72.4,68.97,71.8,2.51,3.62,249300,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-02-02",66.73,69.9,65.87,69.29,2.48,3.71,306200,{"date":1658,"open":1659,"high":1312,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-01-30",68.62,65.68,66.81,-2.01,-2.92,232500,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":336,"volume":1672,"transactions":9,"vwap":1670},"2026-01-29",68.88,70.595,67.67,68.82,0.77,207500,{"date":1674,"open":1540,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":521,"volume":1679,"transactions":9,"vwap":1677},"2026-01-28",70.14,67.53,68.050003,-0.65,228700,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":509,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2026-01-27",68.28,69.4,66.27,68.7,0.07,279000,{"date":1689,"open":1690,"high":1571,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-01-26",69.15,66.78,68.65,-1.23,-1.76,315900,{"date":1697,"open":1698,"high":1699,"low":1320,"close":1571,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1571},"2026-01-23",71.019997,72.545,-1.95,-2.71,234800,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1522,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1522},"2026-01-22",73.7,75.050003,71.080002,-1.75,-2.38,224600,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-01-21",73.3,75.92,70.48,73.58,-0.16,-0.22,255200,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1627,"volume":1727,"transactions":9,"vwap":1725},"2026-01-20",73.31,77,72.71,73.74,-1.65,372700,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-16",74.855,76,71.29,75.39,1.55,2.1,372600,{"date":1738,"open":1705,"high":1739,"low":1740,"close":1741,"change":1356,"percent_change":53,"volume":1742,"transactions":9,"vwap":1741},"2026-01-15",75.145,72,73.84,247800,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-14",71.44,73.99,69.91,73.71,1.66,2.3,276600,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":921,"volume":1759,"transactions":9,"vwap":1757},"2026-01-13",69.715,72.69,69.044998,72.050003,1.91,383300,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1675,"change":1765,"percent_change":1429,"volume":1766,"transactions":9,"vwap":1675},"2026-01-12",68.32,70.83,66.62,0.96,475900,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":856,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2026-01-09",64.66,69.54,63.755,69.18,6.55,532200,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-08",53.7,66,53.5,64.93,9.29,16.7,1034700,{"date":1785,"open":1786,"high":1787,"low":1183,"close":1788,"change":1096,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2026-01-07",58.76,59.495,55.64,-5.42,622600,{"date":1792,"open":1793,"high":1794,"low":1238,"close":1011,"change":1113,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1011},"2026-01-06",57.49,60.33,3.12,431300,{"date":1798,"open":1799,"high":1800,"low":1801,"close":989,"change":285,"percent_change":1802,"volume":1803,"transactions":9,"vwap":989},"2026-01-05",54.44,59.6,54.26,5.2,426600,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1573,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2026-01-02",52.54,54.98,52.28,54.23,3.63,303700,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1094,"change":1817,"percent_change":572,"volume":1818,"transactions":9,"vwap":1094},"2025-12-31",51.49,52.45,50.73,0.89,271700,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-12-30",54.88,55.15,50.74,51.44,-3.83,-6.93,358400,{"date":1829,"open":1830,"high":1831,"low":1262,"close":1255,"change":1832,"percent_change":448,"volume":1833,"transactions":9,"vwap":1255},"2025-12-29",56.2,56.211,-1.17,304700,{"date":1835,"open":1184,"high":1191,"low":1156,"close":1051,"change":284,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1051},"2025-12-26",1.77,252700,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":211,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-12-24",54.13,56.42,53.425,55.46,3.05,236700,{"date":1847,"open":1848,"high":1849,"low":1166,"close":1850,"change":488,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-12-23",54.15,54.51,53.82,-0.72,271500,{"date":1854,"open":1855,"high":1010,"low":1856,"close":1857,"change":1404,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-12-22",55.4,53.9,54.21,-2.15,222200,{"date":1861,"open":1862,"high":1010,"low":1863,"close":1855,"change":1864,"percent_change":167,"volume":1865,"transactions":9,"vwap":1855},"2025-12-19",55.36,54.3,0.11,336200,{"date":1867,"open":1868,"high":1869,"low":779,"close":1025,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1025},"2025-12-18",53.12,55.5,2.95,5.64,308400,{"date":1874,"open":1875,"high":1876,"low":1877,"close":779,"change":1013,"percent_change":387,"volume":1878,"transactions":9,"vwap":779},"2025-12-17",51.94,54.24,51.31,468000,{"date":1880,"open":862,"high":539,"low":990,"close":1881,"change":231,"percent_change":1208,"volume":1882,"transactions":9,"vwap":1881},"2025-12-16",51.97,356600,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-12-15",51.79,53.745,51.32,52.060001,0.43,0.83,434400,{"date":1893,"open":1166,"high":787,"low":1894,"close":1895,"change":1404,"percent_change":1589,"volume":1896,"transactions":9,"vwap":1895},"2025-12-12",51.57,51.63,265100,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-12-11",53.77,55.405,52.7,52.82,-1.13,-2.09,213000,{"date":1907,"open":1908,"high":1869,"low":1909,"close":1910,"change":1510,"percent_change":1597,"volume":1911,"transactions":9,"vwap":1910},"2025-12-10",54.71,53.628,53.95,253700,{"date":1913,"open":1779,"high":1914,"low":1034,"close":1908,"change":671,"percent_change":913,"volume":1915,"transactions":9,"vwap":1908},"2025-12-09",55.080002,246000,{"date":1917,"open":1809,"high":1918,"low":1919,"close":1920,"change":345,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-12-08",54.91,52.69,53.61,-0.61,282400,{"date":1924,"open":1807,"high":1925,"low":1034,"close":1926,"change":1927,"percent_change":1079,"volume":1928,"transactions":9,"vwap":1926},"2025-12-05",55.049999,53.94,-1,195700,{"date":1930,"open":1931,"high":1271,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-12-04",51.35,50.965,54.94,3.34,6.47,371900,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-12-03",50.080002,52.955,51.6,1.47,2.93,549000,{"date":1946,"open":476,"high":1947,"low":917,"close":1948,"change":1501,"percent_change":1949,"volume":1620,"transactions":9,"vwap":1948},"2025-12-02",51.26,50.13,2.2,{"date":1951,"open":569,"high":1952,"low":1953,"close":1954,"change":783,"percent_change":1717,"volume":1955,"transactions":9,"vwap":1954},"2025-12-01",49.68,47.81,49.049999,286300,{"date":1957,"open":896,"high":1958,"low":1078,"close":1959,"change":1960,"percent_change":1921,"volume":1961,"transactions":9,"vwap":1959},"2025-11-28",49.78,49.13,-0.3,193700,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-11-26",47.43,50.65,49.43,2.16,4.57,594400,{"date":1971,"open":1972,"high":1973,"low":678,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-11-25",44.68,47.445,47.27,2.78,6.25,250800,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1339,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-11-24",45.46,46.060001,44.14,44.49,-2.11,232100,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1751,"transactions":9,"vwap":1991},"2025-11-21",42.74,46.12,42.67,45.45,2.775,6.5,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-11-20",45.099998,46.15,42.62,42.675,-2.235,-4.98,453000,{"date":2004,"open":2005,"high":2006,"low":2007,"close":405,"change":1185,"percent_change":2008,"volume":2009,"transactions":9,"vwap":405},"2025-11-19",46.049999,46.62,44.81,-2.56,271400,{"date":2011,"open":948,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-11-18",46.63,44.19,46.09,1.45,3.25,270100,{"date":2019,"open":708,"high":432,"low":2020,"close":2021,"change":2022,"percent_change":1598,"volume":2023,"transactions":9,"vwap":2021},"2025-11-17",44.39,44.64,-0.85,501400,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-11-14",46.92,46.97,45,45.49,-2.17,-4.55,515600,{"date":2034,"open":756,"high":473,"low":2035,"close":2036,"change":509,"percent_change":1864,"volume":2037,"transactions":9,"vwap":2036},"2025-11-13",46.385,47.66,328400,{"date":2039,"open":2040,"high":889,"low":2041,"close":2042,"change":612,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-11-12",47.948,45.785,47.61,3.84,460900,{"date":2046,"open":1077,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":883,"volume":2051,"transactions":9,"vwap":2049},"2025-11-11",50.689,45.37,45.85,-2.26,403700,{"date":2053,"open":2054,"high":754,"low":2055,"close":1077,"change":2056,"percent_change":952,"volume":2057,"transactions":9,"vwap":1077},"2025-11-10",49.92,46.58,-0.43,439500,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-11-07",55.43,55.76,45.34,48.54,-6.19,-11.31,1080500,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-11-06",58.32,52.77,54.73,-4.1,-6.97,760700,{"date":2076,"open":2077,"high":2078,"low":2079,"close":1011,"change":1134,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1011},"2025-11-05",57.34,59.099998,56.355,2.6,457500,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2077,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2077},"2025-11-04",54.040001,58.26,53.505,3.3,6.11,328000,{"date":2091,"open":2092,"high":2092,"low":2093,"close":2084,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2084},"2025-11-03",56.93,53.73,-2.89,-5.08,645400,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2092,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2092},"2025-10-31",55,57.040001,54.915,2.13,3.89,293500,{"date":2106,"open":1855,"high":1393,"low":2107,"close":2108,"change":1701,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-10-30",53.8,54.8,-4.71,351900,{"date":2112,"open":2113,"high":2114,"low":2092,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-10-29",60.26,61.66,57.51,-3.3,-5.43,332600,{"date":2120,"open":2121,"high":1491,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-10-28",63.79,60.75,60.81,-2.97,-4.66,193400,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":712,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-10-27",64.050003,65.39,60.78,63.78,-1.09,369800,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":581,"percent_change":662,"volume":2141,"transactions":9,"vwap":2140},"2025-10-24",65.48,66.49,62.9,64.48,142500,{"date":2143,"open":2144,"high":1691,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-10-23",66.66,64.23,64.75,-1.69,-2.54,176100,{"date":2151,"open":2152,"high":1355,"low":2153,"close":2154,"change":1960,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-10-22",66.23,64.42,66.44,-0.45,234100,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2161,"change":971,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-10-21",63.07,67.7,66.74,5.82,231100,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2159,"change":672,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2159},"2025-10-20",61.93,63.43,61.85,3.87,135300,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":1105,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-10-17",62.73,64.46,60.71,60.72,-3.82,224000,{"date":2180,"open":1475,"high":2181,"low":2182,"close":2183,"change":2155,"percent_change":824,"volume":2184,"transactions":9,"vwap":2183},"2025-10-16",64.706,62.27,63.13,219800,{"date":2186,"open":2187,"high":2188,"low":1362,"close":2189,"change":1560,"percent_change":848,"volume":1719,"transactions":9,"vwap":2189},"2025-10-15",64.040001,65.5,63.58,{"date":2191,"open":803,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-10-14",63.93,55.3,63.34,5.66,9.81,312000,{"date":2199,"open":2200,"high":2201,"low":1010,"close":1403,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1403},"2025-10-13",56.49,58.525,2.01,3.61,187400,{"date":2206,"open":2207,"high":2207,"low":1012,"close":2208,"change":2209,"percent_change":2210,"volume":1590,"transactions":9,"vwap":2208},"2025-10-10",59.56,55.67,-3.33,-5.64,{"date":2212,"open":2213,"high":1377,"low":2214,"close":1444,"change":1501,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1444},"2025-10-09",57.69,57.5,1.86,169600,{"date":2218,"open":2219,"high":2220,"low":2221,"close":1268,"change":2222,"percent_change":1708,"volume":2223,"transactions":9,"vwap":1268},"2025-10-08",59.049999,60.215,57.88,-1.03,259600,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-10-07",59.47,59.805,57.834,58.95,0.01,0.02,168000,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":650,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-10-06",60.040001,60.53,58.515,58.94,-1.78,174600,{"date":2242,"open":2243,"high":2244,"low":2245,"close":1288,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":1288},"2025-10-03",60.080002,62.423,59.15,0.41,0.69,228200,{"date":2250,"open":2251,"high":2252,"low":2253,"close":1800,"change":136,"percent_change":2254,"volume":2255,"transactions":9,"vwap":1800},"2025-10-02",58.3,60.3,58.07,2.25,222000,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":1000,"volume":2263,"transactions":9,"vwap":2261},"2025-10-01",59.32,60.0019989,57.83,58.29,-1.12,335300,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":1904,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-09-30",61.0099983,62.18,58.09,59.41,-3.4,432900,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-09-29",62.45,62.8,61.2,61.5,-0.49,-0.79,288200,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":662,"volume":2288,"transactions":9,"vwap":2286},"2025-09-26",62.17,62.855,60.572,61.99,-0.26,269100,{"date":2290,"open":1362,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":1484,"volume":2295,"transactions":9,"vwap":2293},"2025-09-25",63.64,61.275,62.25,-1.29,282200,{"date":2297,"open":2298,"high":2299,"low":2274,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-09-24",64.65,65.744,63.54,-1.575,-2.42,452900,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-09-23",70.9,71.555,64.97,65.115,-5.675,-8.02,527300,{"date":2314,"open":1548,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-09-22",73.645,70.64,70.79,-2.62,-3.57,270800,{"date":2322,"open":2323,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-09-19",78.34,73.195,73.41,-4.305,-5.54,207900,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2202,"volume":2336,"transactions":9,"vwap":2334},"2025-09-18",76.27,77.92,75.029999,77.715,1.535,162300,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":314,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-09-17",76.69,78.72,75.5,76.18,-0.13,201800,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-09-16",80.87,82.21,76.010002,76.28,-3.96,-4.94,257800,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":111,"volume":2361,"transactions":9,"vwap":2359},"2025-09-15",79.51,82.080002,78.53,80.24,0.57,203600,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-09-12",82.96,83.099998,79.37,79.67,-3.35,-4.04,352100,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-09-11",79.44,83.205,79.2,83.019997,3.52,4.43,202600,{"date":2381,"open":2356,"high":2382,"low":2383,"close":2384,"change":1960,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-09-10",80.48,78.07,79.5,-0.38,158200,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":488,"percent_change":2278,"volume":2393,"transactions":9,"vwap":2392},"2025-09-09",80,81.515,78.54,79.8,228800,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":1249,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-09-08",81.46,82.494,80.18,80.19,-1.56,145700,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2396,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2396},"2025-09-05",83.25,85,79.835,-1.63,-1.96,340000,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-09-04",83.8,87.99,79.6,83.089996,-1.53,-1.81,325800,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2056,"percent_change":1192,"volume":2425,"transactions":9,"vwap":2424},"2025-09-03",85.080002,86.47,83.88,84.62,272700,{"date":2427,"open":2428,"high":2429,"low":2428,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-09-02",82.85,87,85.050003,0.245,0.29,305100,{"date":2435,"open":2436,"high":2405,"low":2437,"close":2438,"change":2439,"percent_change":1735,"volume":2440,"transactions":9,"vwap":2438},"2025-08-29",82.87,81.33,84.805,1.745,186900,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":1045,"percent_change":1645,"volume":2447,"transactions":9,"vwap":2446},"2025-08-28",81.32,83.605,80.965,83.059998,197300,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-08-27",79.57,81.84,78.94,81.029999,1.27,1.59,166800,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-08-26",78.86,81.22,78,79.76,1.11,1.41,180900,{"date":2467,"open":2468,"high":2396,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-08-25",80.13,78.13,78.65,-1.525,-1.9,104300,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":622,"volume":2336,"transactions":9,"vwap":2479},"2025-08-22",79.88,81.42,78.96,80.175,1.045,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":849,"volume":2488,"transactions":9,"vwap":2486},"2025-08-21",77.62,79.26,76.86,79.13,0.5,146100,{"date":2490,"open":2491,"high":2492,"low":1602,"close":2493,"change":520,"percent_change":1921,"volume":2494,"transactions":9,"vwap":2493},"2025-08-20",78.9,79.595,78.63,311900,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":1975,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-08-19",76.81,79.18,76.488,79.11,3.64,174300,{"date":2504,"open":1612,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":1832,"volume":2509,"transactions":9,"vwap":2507},"2025-08-18",77.86,75.9,76.33,-0.9,173400,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":87,"percent_change":2222,"volume":2516,"transactions":9,"vwap":2515},"2025-08-15",78.58,79.105,76.849,77.23,239200,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-08-14",78.97,79.31,76.25,78.029999,-1.06,-1.34,161900,{"date":2527,"open":2500,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":1560,"volume":2532,"transactions":9,"vwap":2530},"2025-08-13",79.64,76.215,79.089996,0.19,371700,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2491,"change":611,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2491},"2025-08-12",78.75,79.405,77.39,1.09,164300,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":2360,"volume":2547,"transactions":9,"vwap":2545},"2025-08-11",77.6,80.51,76.82,78.050003,0.44,311800,{"date":2549,"open":2550,"high":2550,"low":1731,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-08-08",82.93,77.61,-5.52,-6.64,303900,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2294,"percent_change":2416,"volume":2561,"transactions":9,"vwap":2560},"2025-08-07",85.32,86.457,80.57,83.13,297200,{"date":2563,"open":2564,"high":2564,"low":2565,"close":2566,"change":2147,"percent_change":2408,"volume":2567,"transactions":9,"vwap":2566},"2025-08-06",86.13,82.835,84.42,259200,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":1143,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-08-05",88.66,88.75,84.385,86.11,-2.36,244300,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2579,"change":1070,"percent_change":2581,"volume":1038,"transactions":9,"vwap":2579},"2025-08-04",86.91,88.19,84.75,2.67,{"date":2583,"open":2584,"high":2578,"low":2437,"close":2585,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2585},"2025-08-01",85.95,85.9,-1.84,-2.1,271100,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":448,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2594},"2025-07-31",88.28,88.6,86.595,87.74,-2.3,217800,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":1870,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2602},"2025-07-30",87.93,90.6,85.455,89.81,3.4,268600,{"date":2606,"open":2607,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-07-29",90.72,85.54,86.86,-3.32,-3.68,175400,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":541,"percent_change":661,"volume":2619,"transactions":9,"vwap":2618},"2025-07-28",91.099998,91.29,88.723,90.18,185300,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":2254,"volume":2627,"transactions":9,"vwap":2625},"2025-07-25",89.2,90.57,85.28,90.36,1.99,215400,{"date":2629,"open":2630,"high":2630,"low":2631,"close":2632,"change":992,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-07-24",94.95,87.32,88.37,-7.78,430300,{"date":2636,"open":2637,"high":177,"low":2638,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-07-23",88.39,87.195,95.83,8.69,9.97,578100,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2648},"2025-07-22",82.24,87.26,80.059998,87.14,5.52,6.76,229600,{"date":2653,"open":2389,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":1645,"volume":2658,"transactions":9,"vwap":2656},"2025-07-21",83.010002,79.252,81.62,2,172500,{"date":2660,"open":2661,"high":2662,"low":1612,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-07-18",77.54,79.71,79.62,3.17,4.15,230600,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-07-17",74.050003,76.95,73.56,76.45,2.63,3.56,275200,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2681},"2025-07-16",72.88,73.885,71.315,73.82,1.25,1.72,279400,{"date":2686,"open":2687,"high":2688,"low":1634,"close":2689,"change":2610,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2689},"2025-07-15",76.6,76.85,72.57,-4.37,396100,{"date":2693,"open":1746,"high":2350,"low":2694,"close":2695,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2695},"2025-07-14",71.985,75.89,2.31,3.14,286200,{"date":2700,"open":2701,"high":2702,"low":2703,"close":1716,"change":87,"percent_change":999,"volume":2704,"transactions":9,"vwap":1716},"2025-07-11",74.18,75,72.81,316200,{"date":2706,"open":2349,"high":2707,"low":2708,"close":2709,"change":2587,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2709},"2025-07-10",76.775,73.24,74.38,-2.75,620200,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2717},"2025-07-09",92.49,93,72.48,76.48,-10.3,-11.87,1528400,{"date":2722,"open":2723,"high":2724,"low":2404,"close":2725,"change":221,"percent_change":60,"volume":2726,"transactions":9,"vwap":2725},"2025-07-08",86.69,87.132,86.78,610500,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2732},"2025-07-07",89.86,90.050003,83.36,85.88,-4.88,-5.38,399600,{"date":2737,"open":2738,"high":2739,"low":2578,"close":2740,"change":2741,"percent_change":1412,"volume":2742,"transactions":9,"vwap":2740},"2025-07-03",89.19,90.8,90.76,1.51,176500,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":387,"percent_change":832,"volume":2749,"transactions":9,"vwap":2748},"2025-07-02",88.61,91.14,87.75,89.25,393100,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2755},"2025-07-01",85.72,88.92,85.41,88.54,2.46,2.86,241700,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2764},"2025-06-30",82.25,86.35,82.165,86.080002,4.36,5.34,290700,{"date":2769,"open":2770,"high":2770,"low":2771,"close":2772,"change":88,"percent_change":766,"volume":2773,"transactions":9,"vwap":2772},"2025-06-27",82.5,79.15,81.72,295000,{"date":2775,"open":2460,"high":2776,"low":2777,"close":2778,"change":799,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2778},"2025-06-26",82.64,80.14,81.96,0.97,155200,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":1858,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2786},"2025-06-25",83.89,83.9,80.495,81.17,-2.58,139600,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2794},"2025-06-24",80.9,83.48,80.275,83.32,3.31,4.14,218600,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":2247,"percent_change":46,"volume":2804,"transactions":9,"vwap":2803},"2025-06-23",79,80.2,76.16,80.010002,179400,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2810},"2025-06-20",78.099998,79.519,76.98,79.32,2.34,3.04,172100,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2809,"change":2819,"percent_change":510,"volume":2820,"transactions":9,"vwap":2809},"2025-06-18",76.92,79.010002,75.828,0.08,173700,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":356,"percent_change":2827,"volume":1710,"transactions":9,"vwap":2826},"2025-06-17",78.95,79.79,76.07,76.9,-2.82,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2486,"change":2833,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2486},"2025-06-16",80.16,83.69,78.8,0.92,1.18,309900,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":2842,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2841},"2025-06-13",78.28,80.44,75.72,78.21,-2.55,-3.16,333100,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":355,"percent_change":1543,"volume":2851,"transactions":9,"vwap":2850},"2025-06-12",80.21,83,80.040001,80.76,239900,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":2858,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2857},"2025-06-11",79.040001,83.11,78.81,81.7,3.42,4.37,360100,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2838,"change":791,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2838},"2025-06-10",81.54,81.9,77.96,-3.67,366200,{"date":2869,"open":2870,"high":2871,"low":2384,"close":2872,"change":2873,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2872},"2025-06-09",79.97,84.57,81.26,2.47,3.13,373900,{"date":2877,"open":2878,"high":2384,"low":2879,"close":2880,"change":2881,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2880},"2025-06-06",76.31,74.62,78.79,3.39,4.5,336700,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":2890,"percent_change":1436,"volume":2891,"transactions":9,"vwap":2889},"2025-06-05",77.17,78.99,75.35,75.4,-1.7,585300,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":2882,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2897},"2025-06-04",72.16,78.2,71.34,77.099998,6.2,514200,{"date":2901,"open":2902,"high":1585,"low":1778,"close":1305,"change":2903,"percent_change":2904,"volume":2905,"transactions":9,"vwap":1305},"2025-06-03",66.82,5.88,8.81,339600,{"date":2907,"open":1778,"high":2908,"low":2909,"close":2910,"change":38,"percent_change":174,"volume":751,"transactions":9,"vwap":2910},"2025-06-02",66.93,63.24,66.72,{"date":2912,"open":2913,"high":2902,"low":2914,"close":1347,"change":2915,"percent_change":377,"volume":2916,"transactions":9,"vwap":1347},"2025-05-30",65.010002,64.645,0.22,174000,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":1718,"percent_change":345,"volume":2923,"transactions":9,"vwap":2922},"2025-05-29",66.83,67.62,65.17,65.84,156300,{"date":2925,"open":1347,"high":2144,"low":2926,"close":1347,"change":2927,"percent_change":2928,"volume":2929,"transactions":9,"vwap":1347},"2025-05-28",64.751,-0.02,-0.03,135000,{"date":2931,"open":2932,"high":2920,"low":2933,"close":1326,"change":2934,"percent_change":2935,"volume":2936,"transactions":9,"vwap":1326},"2025-05-27",64.73,64.11,3.1,4.92,171100,{"date":2938,"open":1278,"high":2939,"low":2940,"close":2941,"change":2942,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2941},"2025-05-23",63.73,61.69,62.98,-0.37,-0.58,176900,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":2343,"percent_change":661,"volume":2951,"transactions":9,"vwap":2950},"2025-05-22",63.42,65.36,63.23,63.35,173100,{"date":2953,"open":2954,"high":1328,"low":2955,"close":2956,"change":1662,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2956},"2025-05-21",64.59,62.86,63.48,-3.07,205200,{"date":2960,"open":2961,"high":2962,"low":2932,"close":2963,"change":2964,"percent_change":1249,"volume":2965,"transactions":9,"vwap":2963},"2025-05-20",65.81,66.34,65.49,-0.84,231200,{"date":2967,"open":2913,"high":2968,"low":2969,"close":2970,"change":2971,"percent_change":839,"volume":2972,"transactions":9,"vwap":2970},"2025-05-19",66.995,64.72,66.33,-1.31,247100,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":2979,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2978},"2025-05-16",67.14,67.99,65.95,67.64,0.55,0.82,239100,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":2988,"percent_change":2989,"volume":2990,"transactions":9,"vwap":2987},"2025-05-15",69.68,69.73,64.453,67.089996,-2.88,-4.12,337200,{"date":2992,"open":1311,"high":2993,"low":2994,"close":2995,"change":2757,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2995},"2025-05-14",70.42,66.37,69.97,4.26,255800,{"date":2999,"open":1311,"high":3000,"low":3001,"close":1311,"change":2432,"percent_change":1889,"volume":3002,"transactions":9,"vwap":1311},"2025-05-13",68.39,66.79,226600,{"date":3004,"open":1491,"high":3005,"low":3006,"close":2902,"change":3007,"percent_change":3008,"volume":1865,"transactions":9,"vwap":2902},"2025-05-12",68.73,64.24,5.59,9.13,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":2247,"percent_change":897,"volume":3015,"transactions":9,"vwap":3014},"2025-05-09",60.63,62.080002,59.485,61.23,313700,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":2819,"percent_change":1356,"volume":1561,"transactions":9,"vwap":3021},"2025-05-08",61.55,61.735,60.175,60.54,{"date":3023,"open":3024,"high":3025,"low":3026,"close":1459,"change":3027,"percent_change":2222,"volume":3028,"transactions":9,"vwap":1459},"2025-05-07",61.28,62.377,59.88,-0.63,292500,{"date":3030,"open":3031,"high":3032,"low":3033,"close":3034,"change":2531,"percent_change":3035,"volume":1127,"transactions":9,"vwap":3034},"2025-05-06",60.28,61.63,59.067001,61.09,0.31,{"date":3037,"open":3038,"high":3039,"low":2236,"close":3040,"change":1921,"percent_change":3041,"volume":3042,"transactions":9,"vwap":3040},"2025-05-05",60.98,62.71,60.9,-0.99,192400,{"date":3044,"open":3045,"high":3046,"low":3047,"close":3048,"change":3049,"percent_change":1461,"volume":3050,"transactions":9,"vwap":3048},"2025-05-02",60.93,62.905,60.73,61.51,1.67,229300,{"date":3052,"open":3053,"high":3054,"low":829,"close":3055,"change":1765,"percent_change":388,"volume":3056,"transactions":9,"vwap":3055},"2025-05-01",59.11,61.281,59.84,229100,{"date":3058,"open":997,"high":3059,"low":3060,"close":3061,"change":2279,"percent_change":3062,"volume":3063,"transactions":9,"vwap":3061},"2025-04-30",59.545,56.67,58.88,-1.32,272000,{"date":3065,"open":3066,"high":3067,"low":3068,"close":3069,"change":3041,"percent_change":2407,"volume":3070,"transactions":9,"vwap":3069},"2025-04-29",60.66,61,59.31,59.67,148700,{"date":3072,"open":3073,"high":3074,"low":2069,"close":3066,"change":2030,"percent_change":3075,"volume":3076,"transactions":9,"vwap":3066},"2025-04-28",62.75,63.5,-3.45,252900,{"date":3078,"open":3066,"high":3079,"low":3026,"close":3080,"change":1836,"percent_change":3081,"volume":3082,"transactions":9,"vwap":3080},"2025-04-25",62.93,62.83,2.9,191600,{"date":3084,"open":3085,"high":2277,"low":3086,"close":3087,"change":232,"percent_change":2385,"volume":3088,"transactions":9,"vwap":3087},"2025-04-24",61.3,59.055,61.060001,243500,{"date":181,"open":2267,"high":3090,"low":3091,"close":3092,"change":952,"percent_change":3093,"volume":3094,"transactions":9,"vwap":3092},63.4,59.18,61.29,-1.43,327100]