[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KSS":3,"homepage-market-summary":35,"stock-historical-KSS":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"KSS","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},"Kohls Corporation","NYSE",null,"RETAIL-DEPARTMENT STORES","Kohl's is the second-largest traditional US department store company by sales. It has about 1,150 stores in 49 states and offers moderately priced private-label (31% of 2025 sales) and national brand clothing, shoes, accessories, cosmetics, and home furnishings. Most (about 80%) of its stores are in strip centers. Kohl's also has a large digital sales operation (29% of 2025 sales). Women's apparel is the retailer's largest category, having generated 24% of its 2025 sales. Kohl's is headquartered in Menomonee Falls, Wisconsin, and was founded in 1962.","84,000","Menomonee Falls, WI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.5602,0.5,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},19.53,18.98,19.785,18.84,18.81,0.72,3.83,5130085.134543,53297,19.4908,25.22,11.38,4647953.465789733,58.9,8654,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":156},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,117,122,127,132,137,142,147,151],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":25,"price":116,"is_up":44},"Healthcare","XLV",167.37,{"name":118,"etf":119,"change":120,"price":121,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":128,"etf":129,"change":130,"price":131,"is_up":44},"Energy","XLE",0.99,63.44,{"name":133,"etf":134,"change":135,"price":136,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":44},"Materials","XLB",1.31,49.5,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":148,"etf":149,"change":120,"price":150,"is_up":44},"Utilities","XLU",39.97,{"name":152,"etf":153,"change":154,"price":155,"is_up":44},"Comm Services","XLC",1.17,111.61,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":163,"name":164,"price":165,"change":166,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":168,"name":169,"price":170,"change":171,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":173,"name":174,"price":175,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},6.38,6498029,2371780619.913223,191.06,"2025-04-23",[187,188,198,209,220,230,241,249,258,269,280,290,301,312,323,334,345,355,365,375,386,396,407,417,426,436,446,455,466,477,488,497,507,515,525,536,546,554,564,572,582,591,602,613,621,629,638,648,657,668,678,686,696,705,714,721,728,736,743,750,757,765,773,781,786,793,800,807,812,817,823,828,837,845,850,854,859,866,875,881,890,897,906,914,923,931,938,944,953,960,967,975,984,992,1000,1008,1016,1024,1032,1040,1046,1052,1060,1067,1073,1081,1089,1096,1102,1110,1117,1126,1133,1141,1148,1155,1162,1168,1176,1182,1190,1196,1202,1210,1218,1224,1232,1238,1245,1252,1258,1265,1272,1280,1286,1291,1295,1300,1306,1313,1320,1326,1331,1338,1345,1352,1360,1369,1375,1382,1389,1397,1403,1408,1413,1420,1427,1435,1441,1447,1456,1462,1466,1472,1478,1485,1493,1498,1502,1507,1512,1517,1522,1528,1534,1537,1541,1545,1550,1557,1563,1566,1573,1581,1587,1596,1604,1611,1617,1625,1633,1638,1644,1653,1657,1663,1671,1678,1686,1694,1702,1708,1715,1724,1732,1739,1747,1755,1762,1768,1776,1785,1791,1797,1805,1814,1819,1823,1829,1835,1841,1849,1857,1864,1869,1873,1879,1886,1890,1897,1901,1907,1913,1919,1925,1930,1934,1939,1946,1953,1958,1962,1968,1973,1979,1983,1988,1993,1998,2005,2010,2014,2020,2024,2031,2036,2041,2044,2050,2054,2058,2061,2065,2071,2077,2081,2085,2090,2093,2098,2101,2105,2109,2115,2118,2125,2130,2134,2138,2145,2151,2158,2163,2169,2175,2180,2188,2192,2199,2205,2213,2219,2226,2232,2240,2246,2254,2263,2270,2278,2285,2290,2295,2301,2309,2316,2323,2330,2338,2345,2352,2360,2369,2377,2382,2390,2394,2400,2407,2412,2420,2428,2435,2441,2447,2454,2459,2464,2471,2478,2484,2489,2496,2499,2504,2511,2517,2523,2527,2533,2541,2546,2553,2560,2565,2573,2579,2583,2588,2591,2594,2601,2608,2616,2624,2629,2636,2643,2651,2658,2664,2670,2675,2681,2687],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",19.16,19.3,18.76,-0.11,-0.58,3428835.349854,42255,18.9743,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",18.37,19.2,18.06,18.92,0.46,2.49,4349815.922505,52287,18.8967,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",18.63,19.24,18.165,18.46,0.14,0.76,4351173.907044,45766,18.4761,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":215,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",18.17,18.49,17.91,18.32,0.77,3093655.224644,38540,18.2694,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",17.69,18.495,17.615,18.18,0.28,1.56,4533343.292744,49980,18.1583,{"date":242,"open":243,"high":224,"low":244,"close":245,"change":43,"percent_change":26,"volume":246,"transactions":247,"vwap":248},"2026-09-25",17.57,17.15,17.9,4157678.27185,43273,17.6419,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":171,"percent_change":154,"volume":255,"transactions":256,"vwap":257},"2026-09-24",17.09,17.745,16.89,17.24,4289114.261076,50765,17.3523,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",18.41,18.55,16.97,17.04,-1.23,-6.73,3974872.11911,49829,17.5233,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",17.76,18.36,17.63,18.27,0.84,4.82,3496736.490684,44878,18.1585,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":166,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",17,17.8,16.785,17.43,5.32,4196807.317486,45254,17.4688,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",16.76,16.87,16.4735,16.55,-0.15,-0.9,4384957.19264,32056,16.5758,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",16.86,17.19,16.31,16.7,0.24,1.46,3498982.15718,42637,16.7567,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",16.41,16.715,16.21,16.46,0.1,0.61,2953456.589637,42392,16.4635,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",17.3,17.31,16.235,16.36,-0.81,-4.72,3701945.824275,44288,16.4436,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",16.84,17.575,16.71,17.17,-0.06,-0.35,3072808.954814,38935,17.2177,{"date":346,"open":347,"high":348,"low":292,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",16.95,17.46,17.23,0.44,2.62,3819528.841996,41041,17.1618,{"date":356,"open":349,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",17.345,16.63,16.79,-0.73,-4.17,4881222.381169,57217,16.8072,{"date":366,"open":260,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",18.62,17.5,17.52,-1.09,-5.86,3037316.557838,33231,17.8444,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",19.32,19.465,18.525,18.61,-0.83,-4.27,4672152.645283,47001,18.7033,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":318,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",19.25,19.6375,19.11,19.44,0.52,3129171.518035,33687,19.4055,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-03",19.4,19.535,18.77,19.34,0.13,0.68,3347726.058958,39925,19.2891,{"date":408,"open":409,"high":398,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-02",18.09,18.055,19.21,1.39,7.8,4208107.831673,53235,19.1331,{"date":418,"open":419,"high":223,"low":420,"close":421,"change":422,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",17.42,17.21,17.82,0,4689266.282273,50474,17.8056,{"date":427,"open":428,"high":429,"low":430,"close":421,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-31",17.26,18.11,17.095,0.32,1.83,6658243.391334,57416,17.7737,{"date":437,"open":438,"high":439,"low":440,"close":368,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",18.25,18.31,17.435,-0.65,-3.58,4697092.880822,50665,17.7339,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":77,"percent_change":154,"volume":452,"transactions":453,"vwap":454},"2026-08-27",17.6,18.405,17.11,18.15,5027239.615699,53748,18.0728,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",16.645,18.23,16.02,17.94,0.26,1.47,12994738.835748,109507,17.5165,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",18.05,18.095,17.395,17.68,-0.62,-3.39,8520978.584477,81177,17.7197,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",17.73,18.38,17.7,18.3,0.7,3.98,4595851.07762,48191,18.2001,{"date":489,"open":490,"high":491,"low":492,"close":448,"change":493,"percent_change":237,"volume":494,"transactions":495,"vwap":496},"2026-08-21",17.51,17.8677,17.425,0.27,3368213.883073,37293,17.6155,{"date":498,"open":499,"high":261,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",18.42,16.875,17.33,-1.51,-8.01,6034234.269735,62183,17.3189,{"date":508,"open":23,"high":509,"low":510,"close":23,"change":215,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",19.22,18.52,0.75,3119023.55784,37696,18.943,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":194,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",19.15,19.2327,18.605,18.7,-3.01,3211571.262877,37296,18.8573,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",19.075,19.36,18.71,19.28,0.07,0.36,3035067.496625,39673,19.1511,{"date":537,"open":538,"high":539,"low":540,"close":411,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",19.47,19.74,18.95,-0.41,-2.09,3557254.414442,38570,19.4462,{"date":547,"open":212,"high":548,"low":211,"close":549,"change":120,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",19.645,19.62,1.82,3411391.190352,39615,19.3862,{"date":555,"open":556,"high":557,"low":439,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",18.51,19.39,19.27,0.78,4.22,3720540.428984,43287,19.0589,{"date":565,"open":566,"high":21,"low":480,"close":223,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-11",18.94,-0.54,-2.84,2347136.176724,31356,18.5537,{"date":573,"open":574,"high":575,"low":540,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",19.41,19.51,19.03,-0.27,-1.4,2518951.684383,34753,19.1603,{"date":583,"open":584,"high":585,"low":458,"close":191,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",18.57,19.5951,0.85,4.61,3461236.805503,42425,19.0677,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",19.48,19.61,18.44,18.45,-1.21,-6.15,4012360.8939,44297,18.7896,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",19.95,20.38,19.55,19.66,-0.44,-2.19,2796982.262798,39961,19.8743,{"date":614,"open":615,"high":616,"low":391,"close":617,"change":422,"percent_change":422,"volume":618,"transactions":619,"vwap":620},"2026-08-04",19.9,20.265,20.1,2908208.4787,40780,20.0411,{"date":622,"open":575,"high":623,"low":575,"close":617,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",20.55,0.96,5.02,3316730.15995,45827,20.185,{"date":630,"open":606,"high":539,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-31",19.13,19.14,-0.36,-1.85,3529054.970468,43186,19.3665,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":350,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-30",18.83,19.725,18.73,19.5,2.31,4917065.192551,56566,19.3528,{"date":649,"open":650,"high":651,"low":499,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":203},"2026-07-29",18.8,19.265,19.06,-0.03,-0.16,2654073.193179,36761,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-28",18.551,19.43,18.53,19.09,0.6,3.24,4442086.463448,50482,19.1177,{"date":669,"open":670,"high":671,"low":672,"close":223,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-27",18.04,18.645,17.85,0.55,3.07,2925840.971332,39038,18.3923,{"date":679,"open":458,"high":584,"low":680,"close":460,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-24",17.905,-0.26,-1.43,2201353.001309,27858,18.1752,{"date":687,"open":688,"high":652,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-23",19.05,17.92,18.2,-0.88,-4.61,3326547.734268,40349,18.1688,{"date":697,"open":690,"high":698,"low":690,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-22",19.1,19.08,0.95,5.24,3337725.524282,39238,18.856,{"date":706,"open":707,"high":235,"low":708,"close":709,"change":106,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-21",17.99,17.27,18.13,3.19,3041845.569313,34203,17.8803,{"date":715,"open":325,"high":716,"low":717,"close":243,"change":493,"percent_change":237,"volume":718,"transactions":719,"vwap":720},"2026-07-20",17.86,17.12,2338419.814176,29242,17.5666,{"date":722,"open":723,"high":724,"low":725,"close":325,"change":726,"percent_change":370,"volume":727,"transactions":9,"vwap":325},"2026-07-17",17.37,18.049999,17.14,-0.19,2626000,{"date":729,"open":730,"high":724,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-16",17.22,16.99,17.49,0.39,2.28,3529700,{"date":737,"open":305,"high":738,"low":739,"close":740,"change":161,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-07-15",17.55,16.24,17.1,4.08,3396500,{"date":744,"open":745,"high":253,"low":746,"close":747,"change":748,"percent_change":360,"volume":749,"transactions":9,"vwap":747},"2026-07-14",16.81,16.01,16.43,-0.12,2659800,{"date":751,"open":359,"high":752,"low":753,"close":295,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":295},"2026-07-13",17.29,16.54,-0.25,-1.49,2924500,{"date":758,"open":759,"high":740,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-10",16.52,16.25,16.8,0.49,3,2757100,{"date":766,"open":767,"high":768,"low":769,"close":305,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":305},"2026-07-09",15.92,16.62,15.89,0.42,2.64,3100600,{"date":774,"open":775,"high":776,"low":777,"close":769,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":769},"2026-07-08",16.39,16.57,15.71,-0.87,-5.19,4404900,{"date":782,"open":783,"high":254,"low":759,"close":292,"change":784,"percent_change":381,"volume":785,"transactions":9,"vwap":292},"2026-07-07",16.72,-0.14,4271300,{"date":787,"open":788,"high":709,"low":293,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-06",17.81,16.9,-1.29,-7.09,5931300,{"date":794,"open":540,"high":795,"low":796,"close":797,"change":194,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-07-02",18.97,17.97,18.19,-3.09,3210600,{"date":801,"open":802,"high":803,"low":804,"close":400,"change":65,"percent_change":805,"volume":806,"transactions":9,"vwap":400},"2026-07-01",17.72,18.93,17.56,5.93,4605900,{"date":808,"open":409,"high":482,"low":809,"close":802,"change":360,"percent_change":810,"volume":811,"transactions":9,"vwap":802},"2026-06-30",17.16,-3.96,4691600,{"date":813,"open":631,"high":632,"low":814,"close":596,"change":329,"percent_change":815,"volume":816,"transactions":9,"vwap":596},"2026-06-29",18.12,-4.21,4303400,{"date":818,"open":803,"high":528,"low":529,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-26",19.26,0.17,0.89,9251800,{"date":824,"open":825,"high":549,"low":826,"close":662,"change":58,"percent_change":700,"volume":827,"transactions":9,"vwap":662},"2026-06-25",19.059999,18.67,5604700,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-24",17.64,19.030001,17.59,18.91,1.38,7.87,5732600,{"date":838,"open":839,"high":840,"low":740,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-23",17.25,17.77,17.53,-0.07,-0.4,3554400,{"date":846,"open":490,"high":499,"low":847,"close":448,"change":120,"percent_change":848,"volume":849,"transactions":9,"vwap":448},"2026-06-22",17.41,2.03,5781100,{"date":851,"open":338,"high":852,"low":338,"close":839,"change":43,"percent_change":484,"volume":853,"transactions":9,"vwap":839},"2026-06-18",17.65,6558700,{"date":855,"open":856,"high":325,"low":760,"close":857,"change":531,"percent_change":770,"volume":858,"transactions":9,"vwap":857},"2026-06-17",16.3,16.59,4807200,{"date":860,"open":861,"high":326,"low":862,"close":759,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":759},"2026-06-16",16.91,16.26,-0.68,-3.95,4286200,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-15",17.45,18.01,16.93,17.2,-0.86,-4.76,6765800,{"date":876,"open":273,"high":814,"low":285,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-12",18.059999,0.74,4.27,4893500,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-11",15.88,17.66,15.86,17.32,1.45,9.14,6834200,{"date":891,"open":769,"high":760,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-10",15.51,15.87,-0.18,-1.12,5368700,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-09",16.34,16.61,15.49,16.049999,-0.17,-1.05,5744100,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":216,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-08",15.34,16.48,15.21,16.22,4.92,5896200,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-05",15.94,15.97,15.08,15.46,-0.5,-3.13,4484400,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":350,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-04",15.67,16.030001,15.54,15.96,2.84,3824300,{"date":932,"open":933,"high":926,"low":934,"close":76,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":76},"2026-06-03",15.85,15.26,-0.33,-2.08,5810400,{"date":939,"open":940,"high":941,"low":942,"close":933,"change":700,"percent_change":181,"volume":943,"transactions":9,"vwap":933},"2026-06-02",15.14,16.11,14.98,6662300,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-01",14.74,15.22,14.33,14.9,0.54,3.76,8074400,{"date":954,"open":955,"high":919,"low":956,"close":957,"change":264,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-29",15.16,14.13,14.36,-7.89,10071900,{"date":961,"open":892,"high":911,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-28",14.78,15.59,2.66,20.57,16818400,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":633,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-27",13.4,13.65,12.92,12.93,-2.71,6170700,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-26",13.34,13.41,12.86,13.29,0.23,1.76,5289500,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":532,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-22",12.84,13.18,12.71,13.06,2.83,5186900,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":762,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-21",12.05,12.75,11.73,12.7,4.01,6511300,{"date":1001,"open":1002,"high":1003,"low":31,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-20",11.71,12.28,12.21,0.47,4,5729600,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":820,"volume":1015,"transactions":9,"vwap":1013},"2026-05-19",11.76,11.84,11.43,11.74,0.02,4075100,{"date":1017,"open":1018,"high":1019,"low":31,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-18",11.83,12.04,11.72,-0.05,-0.42,4497400,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":654,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-15",11.6,11.98,11.51,11.77,-1.34,3789700,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":296,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-14",12.39,12.65,11.91,11.93,-1.24,4754200,{"date":1041,"open":979,"high":979,"low":1042,"close":1043,"change":441,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-13",12.03,12.08,-5.11,4933500,{"date":1047,"open":989,"high":989,"low":1048,"close":1049,"change":633,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-12",12.46,12.73,-2.75,4857200,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-11",14.42,12.88,13.09,-1.41,-9.72,7347500,{"date":1061,"open":1062,"high":1063,"low":956,"close":1064,"change":1065,"percent_change":65,"volume":1066,"transactions":9,"vwap":1064},"2026-05-08",14.54,14.57,14.5,0.15,3829700,{"date":1068,"open":1054,"high":1069,"low":1070,"close":1071,"change":340,"percent_change":1022,"volume":1072,"transactions":9,"vwap":1071},"2026-05-07",14.73,14.1,14.35,3936500,{"date":1074,"open":1075,"high":1076,"low":948,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-06",14.6,15.03,14.41,0.16,1.12,3109600,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":770,"volume":1088,"transactions":9,"vwap":1086},"2026-05-05",14.46,14.7,14.24,14.25,0.06,3243700,{"date":1090,"open":1091,"high":1076,"low":1070,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-04",14.92,14.19,-0.47,-3.21,4073500,{"date":1097,"open":948,"high":1098,"low":1092,"close":1099,"change":762,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-05-01",14.75,14.66,3.46,3415200,{"date":1103,"open":1092,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-30",14.4,13.99,14.17,0.19,1.36,4518500,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1114,"change":381,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-04-29",14.65,13.85,13.98,-5.6,3710500,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-28",15.28,15.9,14.71,14.81,-0.45,-2.95,3772400,{"date":1127,"open":946,"high":1128,"low":1129,"close":934,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":934},"2026-04-27",15.45,14.72,0.57,3.88,3883800,{"date":1134,"open":1135,"high":1136,"low":1099,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-24",15.02,15.19,14.69,-0.37,-2.46,4182100,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1022,"percent_change":973,"volume":1147,"transactions":9,"vwap":1146},"2026-04-23",15.47,15.65,14.59,15.06,5033700,{"date":1149,"open":1120,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1139,"volume":1154,"transactions":9,"vwap":1152},"2026-04-22",16.17,15.25,15.48,-0.39,4400100,{"date":1156,"open":1157,"high":1158,"low":1098,"close":893,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":893},"2026-04-21",14.82,16,1.26,8.62,6687200,{"date":1163,"open":1164,"high":1069,"low":1106,"close":1165,"change":135,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-20",14.32,14.61,0.62,4604700,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1107,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-17",14.77,15.15,14.38,14.52,1.33,5103800,{"date":1177,"open":1178,"high":1112,"low":1179,"close":948,"change":1180,"percent_change":77,"volume":1181,"transactions":9,"vwap":948},"2026-04-16",14.14,14.06,0.03,3826400,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":403,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-15",13.62,14.48,13.51,14.3,4.99,5412700,{"date":1191,"open":1192,"high":1193,"low":1186,"close":1184,"change":1078,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1184},"2026-04-14",13.56,14.04,1.19,5374800,{"date":1197,"open":1198,"high":1199,"low":1056,"close":1200,"change":58,"percent_change":1108,"volume":1201,"transactions":9,"vwap":1200},"2026-04-13",13.15,13.54,13.46,5392400,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1022,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-10",13.92,14.02,13.2,13.28,-3.07,3779700,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1107,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-04-09",13.47,13.97,13.23,13.7,1.41,2992700,{"date":1219,"open":1220,"high":1221,"low":977,"close":1186,"change":319,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1186},"2026-04-08",13.8,13.94,4.73,4310400,{"date":1225,"open":1226,"high":1198,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-07",13.05,12.85,12.9,-0.43,-3.23,2821400,{"date":1233,"open":1234,"high":1235,"low":1227,"close":1235,"change":1236,"percent_change":484,"volume":1237,"transactions":9,"vwap":1235},"2026-04-06",12.98,13.33,0.51,3109200,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":340,"percent_change":1093,"volume":1244,"transactions":9,"vwap":1243},"2026-04-02",12.58,12.97,12.34,12.82,2808600,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1055,"change":1250,"percent_change":654,"volume":1251,"transactions":9,"vwap":1055},"2026-04-01",13.01,13.16,12.83,-0.02,3204100,{"date":1253,"open":1035,"high":1254,"low":1255,"close":1228,"change":483,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1228},"2026-03-31",13.13,12.42,5.74,3262100,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":681,"percent_change":542,"volume":1264,"transactions":9,"vwap":1263},"2026-03-30",12.33,12.69,12.13,12.2,3537600,{"date":1266,"open":1049,"high":1267,"low":1268,"close":1048,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1048},"2026-03-27",12.99,12.18,-0.46,-3.56,4802800,{"date":1273,"open":1274,"high":1275,"low":1276,"close":971,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":971},"2026-03-26",12.59,13.07,12.43,0.22,1.73,3796700,{"date":1281,"open":1282,"high":1283,"low":1284,"close":997,"change":120,"percent_change":990,"volume":1285,"transactions":9,"vwap":997},"2026-03-25",12.55,12.8,12.3,3498500,{"date":1287,"open":1055,"high":1198,"low":1242,"close":1288,"change":92,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-24",12.35,-6.08,5862700,{"date":1292,"open":1247,"high":1214,"low":995,"close":1198,"change":25,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1198},"2026-03-23",5.79,5775400,{"date":1296,"open":1261,"high":1297,"low":1288,"close":1276,"change":1022,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1276},"2026-03-20",12.95,-3.27,10065900,{"date":1301,"open":994,"high":1267,"low":1302,"close":1227,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1227},"2026-03-19",11.95,0.82,6.82,5784600,{"date":1307,"open":1261,"high":1308,"low":1309,"close":1042,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1042},"2026-03-18",12.72,11.92,-0.66,-5.2,8282000,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1261,"change":341,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1261},"2026-03-17",13.21,13.71,12.62,-2.68,7171200,{"date":1321,"open":977,"high":1322,"low":972,"close":1323,"change":784,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-16",13.43,13.04,-1.06,4396300,{"date":1327,"open":1328,"high":1184,"low":989,"close":987,"change":1329,"percent_change":863,"volume":1330,"transactions":9,"vwap":987},"2026-03-13",13.32,-0.09,4481800,{"date":1332,"open":1199,"high":1114,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-12",13.03,13.27,-0.52,-3.77,8414600,{"date":1339,"open":1062,"high":949,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-11",13.52,13.79,-0.79,-5.42,7961700,{"date":1346,"open":1172,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":755,"volume":1351,"transactions":9,"vwap":1349},"2026-03-10",16.94,14.31,14.58,-0.22,19805000,{"date":1353,"open":1112,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-09",14.89,13.86,14.8,-0.32,-2.12,10800300,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-06",15.43,15.6,14.87,15.12,-0.55,-3.51,5240500,{"date":1370,"open":1371,"high":1372,"low":1146,"close":925,"change":1373,"percent_change":205,"volume":1374,"transactions":9,"vwap":925},"2026-03-05",15.18,15.76,0.38,5287600,{"date":1376,"open":1377,"high":1378,"low":1119,"close":1379,"change":1329,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-03-04",15.83,16.07,15.29,-0.59,4185500,{"date":1383,"open":1384,"high":1385,"low":1129,"close":1386,"change":1387,"percent_change":441,"volume":1388,"transactions":9,"vwap":1386},"2026-03-03",15.05,15.55,15.38,-0.1,5677600,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1152,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1152},"2026-03-02",15.91,16.14,15.36,-0.89,-5.44,5284200,{"date":1398,"open":450,"high":809,"low":1150,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-02-27",16.37,-1.08,-6.19,4710600,{"date":1404,"open":723,"high":672,"low":730,"close":868,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":868},"2026-02-26",0.29,1.69,3362600,{"date":1409,"open":368,"high":804,"low":1410,"close":809,"change":1366,"percent_change":1411,"volume":1412,"transactions":9,"vwap":809},"2026-02-25",17.059999,-3.11,2537400,{"date":1414,"open":788,"high":1415,"low":1416,"close":1417,"change":1229,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-02-24",18.34,17.61,17.71,-2.37,2310300,{"date":1421,"open":439,"high":1422,"low":325,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-23",18.48,18.14,-0.64,-3.41,3225100,{"date":1428,"open":566,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-20",20.21,18.030001,18.78,-0.48,-2.49,5556600,{"date":1436,"open":1437,"high":1438,"low":480,"close":819,"change":340,"percent_change":1439,"volume":1440,"transactions":9,"vwap":819},"2026-02-19",18.85,19.31,-0.31,3464600,{"date":1442,"open":1443,"high":1444,"low":1445,"close":377,"change":93,"percent_change":264,"volume":1446,"transactions":9,"vwap":377},"2026-02-18",19.57,19.92,19.19,2448300,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-17",20.07,20.43,19.45,19.56,-0.29,-1.46,2713600,{"date":1457,"open":1458,"high":617,"low":556,"close":1459,"change":1460,"percent_change":912,"volume":1461,"transactions":9,"vwap":1459},"2026-02-13",19.18,19.85,0.93,3972400,{"date":1463,"open":1464,"high":604,"low":272,"close":203,"change":215,"percent_change":511,"volume":1465,"transactions":9,"vwap":203},"2026-02-12",19.17,3794000,{"date":1467,"open":369,"high":1468,"low":369,"close":1431,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1431},"2026-02-11",18.9,1.48,8.55,5050800,{"date":1473,"open":1474,"high":1475,"low":752,"close":325,"change":754,"percent_change":1476,"volume":1477,"transactions":9,"vwap":325},"2026-02-10",17.35,17.84,-1.42,3923200,{"date":1479,"open":1480,"high":1481,"low":285,"close":738,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":738},"2026-02-09",18.21,18.47,-0.95,-5.14,2990800,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":559,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-02-06",17.87,18.79,17.67,18.5,4.4,2868900,{"date":1494,"open":1495,"high":1415,"low":326,"close":802,"change":608,"percent_change":1496,"volume":1497,"transactions":9,"vwap":802},"2026-02-05",18.16,-2.42,3375800,{"date":1499,"open":225,"high":1500,"low":672,"close":1495,"change":531,"percent_change":733,"volume":1501,"transactions":9,"vwap":1495},"2026-02-04",18.82,3453500,{"date":1503,"open":1504,"high":200,"low":368,"close":409,"change":1505,"percent_change":161,"volume":1506,"transactions":9,"vwap":409},"2026-02-03",17.75,0.12,3946700,{"date":1508,"open":1509,"high":596,"low":1509,"close":796,"change":17,"percent_change":1510,"volume":1511,"transactions":9,"vwap":796},"2026-02-02",17.47,2.86,3831700,{"date":1513,"open":1514,"high":271,"low":293,"close":1509,"change":1130,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1509},"2026-01-30",16.88,3.37,4327000,{"date":1518,"open":244,"high":886,"low":1519,"close":789,"change":1357,"percent_change":1520,"volume":1521,"transactions":9,"vwap":789},"2026-01-29",16.83,-1.86,3353900,{"date":1523,"open":1524,"high":724,"low":789,"close":730,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":730},"2026-01-28",17.98,-0.57,-3.2,3249400,{"date":1529,"open":840,"high":1530,"low":1509,"close":1531,"change":1532,"percent_change":1166,"volume":1533,"transactions":9,"vwap":1531},"2026-01-27",17.89,17.79,0.11,2688100,{"date":1535,"open":841,"high":689,"low":501,"close":471,"change":1014,"percent_change":1532,"volume":1536,"transactions":9,"vwap":471},"2026-01-26",2648300,{"date":1538,"open":1417,"high":451,"low":448,"close":884,"change":1329,"percent_change":1539,"volume":1540,"transactions":9,"vwap":884},"2026-01-23",-0.51,3115100,{"date":1542,"open":690,"high":1543,"low":1417,"close":1504,"change":654,"percent_change":1394,"volume":1544,"transactions":9,"vwap":1504},"2026-01-22",18.43,4184900,{"date":1546,"open":1547,"high":260,"low":245,"close":224,"change":193,"percent_change":1548,"volume":1549,"transactions":9,"vwap":224},"2026-01-21",18.08,-0.61,3060300,{"date":1551,"open":1552,"high":1415,"low":1489,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-01-20",18.24,18.02,-0.6,-3.22,3878900,{"date":1558,"open":1559,"high":1560,"low":510,"close":367,"change":1424,"percent_change":1561,"volume":1562,"transactions":9,"vwap":367},"2026-01-16",19.12,19.46,-3.32,3300700,{"date":1564,"open":819,"high":557,"low":23,"close":819,"change":1021,"percent_change":681,"volume":1565,"transactions":9,"vwap":819},"2026-01-15",3925800,{"date":1567,"open":1568,"high":1569,"low":833,"close":1438,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1438},"2026-01-14",20.39,20.61,-1.17,-5.71,4280100,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":878,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-01-13",19.84,20.67,19.76,20.48,3.75,3029900,{"date":1582,"open":1583,"high":1584,"low":530,"close":539,"change":92,"percent_change":1585,"volume":1586,"transactions":9,"vwap":539},"2026-01-12",19.91,20.4,-3.89,4927700,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-01-09",21.77,22.3,20.35,20.54,-1.22,-5.61,4065200,{"date":1597,"open":1578,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-01-08",22.2,20.32,21.76,1.11,5.38,3126200,{"date":1605,"open":1606,"high":1607,"low":965,"close":1608,"change":1454,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-01-07",22.11,22.16,20.65,-6.6,2962500,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1606,"change":25,"percent_change":1515,"volume":1616,"transactions":9,"vwap":1606},"2026-01-06",21.38,22.32,21.22,2921400,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":981,"volume":1624,"transactions":9,"vwap":1622},"2026-01-05",21.4,21.92,21.01,21.39,0.05,3637300,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1460,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2026-01-02",20.71,21.53,20.31,21.34,4.56,3876300,{"date":1634,"open":1591,"high":1569,"low":1635,"close":1636,"change":1087,"percent_change":1405,"volume":1637,"transactions":9,"vwap":1636},"2025-12-31",20.17,20.41,2548500,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1591,"change":1335,"percent_change":1433,"volume":1643,"transactions":9,"vwap":1591},"2025-12-30",20.79,20.93,20.25,3322200,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2025-12-29",21.1,21.6,20.5,20.87,-0.7,-3.25,3592700,{"date":1654,"open":1613,"high":1655,"low":1646,"close":1655,"change":653,"percent_change":784,"volume":1656,"transactions":9,"vwap":1655},"2025-12-26",21.57,3294100,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1647,"change":58,"percent_change":275,"volume":1662,"transactions":9,"vwap":1647},"2025-12-24",21.3,21.64,21.25,1446000,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1022,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-12-23",21.75,21.84,21.19,21.42,-1.92,3126800,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1666,"change":1676,"percent_change":371,"volume":1677,"transactions":9,"vwap":1666},"2025-12-22",23.2,23.21,21.51,-1.36,4411100,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1673,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1673},"2025-12-19",22.56,23.26,22.25,0.53,2.34,6653900,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":981,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-12-18",22.66,23.41,22.57,22.67,1.02,3034300,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1539,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-12-17",22.97,23.23,22.41,22.44,-2.22,2853200,{"date":1703,"open":1698,"high":1704,"low":1666,"close":1705,"change":226,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-12-16",23.12,22.95,3.47,5321200,{"date":1709,"open":1689,"high":1710,"low":1711,"close":1712,"change":370,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-12-15",23.5,22.15,22.18,-4.68,4476900,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-12-12",23.99,24.21,23.13,23.27,-0.63,-2.64,2676100,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":493,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-12-11",23.65,24.38,23.17,23.9,1.14,3180300,{"date":1733,"open":1734,"high":1727,"low":1735,"close":1736,"change":1277,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-12-10",23.14,23.1,23.63,0.94,4373800,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1689,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1689},"2025-12-09",22.4,23.51,22.31,0.71,3.13,3367800,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":341,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-12-08",22.94,23.11,21.91,22.7,-1.52,4200300,{"date":1756,"open":1757,"high":1710,"low":1758,"close":1759,"change":1005,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-12-05",22.75,22.55,23.049999,2.08,5500300,{"date":1763,"open":1691,"high":1759,"low":1764,"close":1765,"change":1153,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-12-04",22.040001,22.58,-1.7,4624700,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1696,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1696},"2025-12-03",24.7,24.77,22.86,-1.74,-7.04,7085300,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-12-02",24.36,24.89,23.85,24.71,0.58,2.4,4898200,{"date":1786,"open":1787,"high":30,"low":1717,"close":1788,"change":1269,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-12-01",24.29,24.13,-1.87,6617400,{"date":1792,"open":1793,"high":1794,"low":1736,"close":1795,"change":762,"percent_change":848,"volume":1796,"transactions":9,"vwap":1795},"2025-11-28",24.11,24.64,24.59,5178800,{"date":1798,"open":1614,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-11-26",24.91,22.24,24.1,1.68,7.49,18486100,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-11-25",19.49,22.46,19.37,22.42,6.69,42.53,35526900,{"date":1815,"open":1816,"high":1378,"low":1817,"close":1816,"change":1014,"percent_change":402,"volume":1818,"transactions":9,"vwap":1816},"2025-11-24",15.73,15.41,8712400,{"date":1820,"open":910,"high":1821,"low":1135,"close":777,"change":1744,"percent_change":1222,"volume":1822,"transactions":9,"vwap":777},"2025-11-21",16.16,5321700,{"date":1824,"open":927,"high":1825,"low":1364,"close":1826,"change":541,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-11-20",15.74,15,-2.66,4263200,{"date":1830,"open":1831,"high":1816,"low":1832,"close":1817,"change":1357,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1817},"2025-11-19",15.72,14.85,-2.03,3809900,{"date":1836,"open":1837,"high":739,"low":1838,"close":1816,"change":681,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1816},"2025-11-18",15.8,15.7,-1.63,2957600,{"date":1842,"open":857,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-11-17",16.68,15.81,15.99,-0.76,-4.54,3068900,{"date":1850,"open":1851,"high":254,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-11-14",17.02,16.58,16.75,-0.75,-4.29,2703900,{"date":1858,"open":1859,"high":1860,"low":1474,"close":368,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":368},"2025-11-13",18.1,18.39,-0.56,-3.1,2461500,{"date":1865,"open":200,"high":1866,"low":788,"close":877,"change":1867,"percent_change":350,"volume":1868,"transactions":9,"vwap":877},"2025-11-12",18.75,0.08,3093500,{"date":1870,"open":716,"high":1871,"low":830,"close":1524,"change":531,"percent_change":733,"volume":1872,"transactions":9,"vwap":1524},"2025-11-11",18.33,3087700,{"date":1874,"open":368,"high":1875,"low":752,"close":224,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":224},"2025-11-10",18.28,0.9,5.29,5765900,{"date":1880,"open":1881,"high":740,"low":1882,"close":1883,"change":461,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-11-07",16.66,16.27,17.01,1.55,4156600,{"date":1887,"open":419,"high":1475,"low":328,"close":1853,"change":1342,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1853},"2025-11-06",-4.5,5136400,{"date":1891,"open":1392,"high":1423,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-11-05",15.98,17.54,1.43,8.88,7871500,{"date":1898,"open":1845,"high":759,"low":1391,"close":941,"change":1453,"percent_change":1899,"volume":1900,"transactions":9,"vwap":941},"2025-11-04",-1.77,3524400,{"date":1902,"open":902,"high":1903,"low":916,"close":1904,"change":402,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-11-03",16.69,16.4,0.8,3880800,{"date":1908,"open":1831,"high":1909,"low":1910,"close":1882,"change":17,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1882},"2025-10-31",16.29,15.57,3.17,3583900,{"date":1914,"open":1372,"high":1392,"low":1915,"close":1916,"change":654,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-10-30",15.5,15.77,-1,3372600,{"date":1920,"open":1921,"high":306,"low":1831,"close":1922,"change":920,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-10-29",16.38,15.93,-3.04,3146000,{"date":1926,"open":1927,"high":338,"low":917,"close":747,"change":1087,"percent_change":1928,"volume":1929,"transactions":9,"vwap":747},"2025-10-28",16.15,0.37,2893000,{"date":1931,"open":768,"high":244,"low":739,"close":1399,"change":1932,"percent_change":340,"volume":1933,"transactions":9,"vwap":1399},"2025-10-27",-0.01,3966700,{"date":1935,"open":775,"high":1936,"low":1937,"close":1921,"change":58,"percent_change":1601,"volume":1938,"transactions":9,"vwap":1921},"2025-10-24",16.6,16.23,2897800,{"date":1940,"open":1941,"high":1514,"low":1942,"close":1943,"change":1093,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-10-23",16.51,16.1,16.2,-2.82,3892200,{"date":1947,"open":328,"high":1948,"low":1949,"close":1950,"change":493,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-10-22",16.74,16.18,16.67,1.65,3533600,{"date":1954,"open":1927,"high":1955,"low":746,"close":1904,"change":981,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1904},"2025-10-21",16.92,1.42,3753000,{"date":1959,"open":925,"high":314,"low":1143,"close":1150,"change":403,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1150},"2025-10-20",4.39,5406400,{"date":1963,"open":1964,"high":916,"low":1365,"close":901,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":901},"2025-10-17",15.69,-0.28,-1.78,3511200,{"date":1969,"open":1970,"high":1844,"low":1365,"close":1916,"change":770,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1916},"2025-10-16",15.17,2.74,6229400,{"date":1974,"open":1975,"high":933,"low":1976,"close":1977,"change":784,"percent_change":297,"volume":1978,"transactions":9,"vwap":1977},"2025-10-15",15.44,15.27,15.35,2681900,{"date":1980,"open":1135,"high":1816,"low":1826,"close":901,"change":1981,"percent_change":681,"volume":1982,"transactions":9,"vwap":901},"2025-10-14",-0.04,3619700,{"date":1984,"open":1104,"high":1910,"low":948,"close":1985,"change":1884,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-10-13",15.53,11.09,6168200,{"date":1989,"open":1990,"high":1386,"low":1204,"close":1114,"change":790,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1114},"2025-10-10",15.37,-8.45,7772700,{"date":1994,"open":1144,"high":1995,"low":1826,"close":1976,"change":1269,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1976},"2025-10-09",15.68,-2.92,4711900,{"date":1999,"open":883,"high":2000,"low":2001,"close":1816,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1816},"2025-10-08",16.08,15.61,-0.13,-0.82,3140700,{"date":2006,"open":2007,"high":776,"low":933,"close":885,"change":441,"percent_change":2008,"volume":2009,"transactions":9,"vwap":885},"2025-10-07",16.56,-3.94,3889200,{"date":2011,"open":1514,"high":731,"low":2012,"close":1941,"change":843,"percent_change":1418,"volume":2013,"transactions":9,"vwap":1941},"2025-10-06",16.44,4038600,{"date":2015,"open":759,"high":1410,"low":2016,"close":861,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":861},"2025-10-03",16.45,0.48,2.92,5769400,{"date":2021,"open":933,"high":1852,"low":777,"close":747,"change":319,"percent_change":2022,"volume":2023,"transactions":9,"vwap":747},"2025-10-02",3.86,4289500,{"date":2025,"open":2026,"high":459,"low":1379,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-10-01",15.42,15.82,0.45,2.93,5726700,{"date":2032,"open":2033,"high":927,"low":2034,"close":1990,"change":1932,"percent_change":842,"volume":2035,"transactions":9,"vwap":1990},"2025-09-30",15.23,15.04,4950100,{"date":2037,"open":1882,"high":1882,"low":940,"close":1386,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1386},"2025-09-29",-0.85,-5.24,6540400,{"date":2042,"open":941,"high":1921,"low":1922,"close":1937,"change":58,"percent_change":1079,"volume":2043,"transactions":9,"vwap":1937},"2025-09-26",4288300,{"date":2045,"open":745,"high":2046,"low":1158,"close":902,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":902},"2025-09-25",16.98,-1.07,-6.25,5435300,{"date":2051,"open":871,"high":273,"low":450,"close":717,"change":654,"percent_change":2052,"volume":2053,"transactions":9,"vwap":717},"2025-09-24",-0.93,3713500,{"date":2055,"open":304,"high":689,"low":2046,"close":2056,"change":733,"percent_change":644,"volume":2057,"transactions":9,"vwap":2056},"2025-09-23",17.28,4420200,{"date":2059,"open":1474,"high":243,"low":336,"close":253,"change":1138,"percent_change":2060,"volume":1471,"transactions":9,"vwap":253},"2025-09-22",-2.14,{"date":2062,"open":707,"high":235,"low":861,"close":428,"change":748,"percent_change":2063,"volume":2064,"transactions":9,"vwap":428},"2025-09-19",-0.69,9475200,{"date":2066,"open":871,"high":2067,"low":304,"close":2068,"change":215,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-09-18",18.040001,17.38,0.81,5945400,{"date":2072,"open":2073,"high":438,"low":358,"close":254,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":254},"2025-09-17",16.65,0.59,3.54,11565700,{"date":2078,"open":459,"high":1853,"low":1838,"close":2073,"change":663,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2073},"2025-09-16",3.74,9550200,{"date":2082,"open":1379,"high":902,"low":1135,"close":902,"change":511,"percent_change":2083,"volume":2084,"transactions":9,"vwap":902},"2025-09-15",4.9,4022100,{"date":2086,"open":1391,"high":1378,"low":940,"close":2087,"change":2088,"percent_change":1311,"volume":2089,"transactions":9,"vwap":2087},"2025-09-12",15.3,-0.84,5780400,{"date":2091,"open":926,"high":1937,"low":1144,"close":1392,"change":318,"percent_change":1166,"volume":2092,"transactions":9,"vwap":1392},"2025-09-11",4047100,{"date":2094,"open":856,"high":776,"low":1372,"close":2095,"change":194,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-09-10",16.040001,-3.49,4157300,{"date":2099,"open":1936,"high":338,"low":746,"close":768,"change":1180,"percent_change":58,"volume":2100,"transactions":9,"vwap":768},"2025-09-09",3884400,{"date":2102,"open":2103,"high":253,"low":1892,"close":857,"change":1014,"percent_change":1505,"volume":2104,"transactions":9,"vwap":857},"2025-09-08",16.78,3993700,{"date":2106,"open":358,"high":717,"low":328,"close":776,"change":1065,"percent_change":2107,"volume":2108,"transactions":9,"vwap":776},"2025-09-05",0.91,6491800,{"date":2110,"open":1391,"high":2111,"low":1995,"close":2112,"change":1130,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-09-04",16.47,16.42,3.6,4470200,{"date":2116,"open":314,"high":776,"low":1393,"close":933,"change":1965,"percent_change":1773,"volume":2117,"transactions":9,"vwap":933},"2025-09-03",5964000,{"date":2119,"open":962,"high":1949,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-09-02",14.62,16.13,1.07,7.1,7264100,{"date":2126,"open":1990,"high":2127,"low":1146,"close":1146,"change":1439,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1146},"2025-08-29",15.66,-2.02,5707000,{"date":2131,"open":1882,"high":2012,"low":1054,"close":1990,"change":92,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1990},"2025-08-28",-4.95,16934400,{"date":2135,"open":2016,"high":1519,"low":1970,"close":1150,"change":1745,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1150},"2025-08-27",24,47362900,{"date":2139,"open":2140,"high":1106,"low":2141,"close":1323,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1323},"2025-08-26",13.96,12.16,-0.91,-6.52,15017600,{"date":2146,"open":2147,"high":1172,"low":970,"close":2148,"change":1087,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-08-25",13.75,13.95,0.43,6102700,{"date":2152,"open":2153,"high":1086,"low":2154,"close":2155,"change":1130,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-08-22",13.39,13.31,13.89,4.28,6864100,{"date":2159,"open":2160,"high":1184,"low":2161,"close":1328,"change":1250,"percent_change":296,"volume":2162,"transactions":9,"vwap":1328},"2025-08-21",13.25,12.96,4007900,{"date":2164,"open":2165,"high":1186,"low":2166,"close":977,"change":1439,"percent_change":2167,"volume":2168,"transactions":9,"vwap":977},"2025-08-20",13.44,13.08,-2.27,4367700,{"date":2170,"open":2171,"high":2172,"low":1192,"close":970,"change":2173,"percent_change":531,"volume":2174,"transactions":9,"vwap":970},"2025-08-19",13.76,14.08,0.01,4428400,{"date":2176,"open":1213,"high":1114,"low":1322,"close":2177,"change":2002,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-08-18",13.64,-0.94,4951300,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2063,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-08-15",14.51,14.53,13.48,13.77,-4.77,7287700,{"date":2189,"open":1184,"high":1185,"low":1207,"close":1083,"change":204,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1083},"2025-08-14",3.29,9272600,{"date":2193,"open":2194,"high":1178,"low":2195,"close":2196,"change":154,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-08-13",12.89,12.79,14,9.12,10818400,{"date":2200,"open":2201,"high":2166,"low":2202,"close":1249,"change":1166,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1249},"2025-08-12",12.68,12.47,5.08,6241000,{"date":2206,"open":2207,"high":2208,"low":2209,"close":1004,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1004},"2025-08-11",11.49,12.31,11.4,1.09,9.8,7354500,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2217,"change":903,"percent_change":502,"volume":2218,"transactions":9,"vwap":2217},"2025-08-08",11.31,10.85,11.12,4724400,{"date":2220,"open":2221,"high":1309,"low":2222,"close":2223,"change":1269,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-08-07",11.85,11.15,11.29,-3.91,4127900,{"date":2227,"open":2209,"high":1302,"low":2209,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-08-06",11.75,0.25,2.17,4461500,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":1532,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-08-05",11.42,11.78,11.11,11.5,0.97,6137000,{"date":2241,"open":2242,"high":2237,"low":2242,"close":2243,"change":43,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-08-04",10.74,11.39,6.15,7826500,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":193,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-08-01",10.48,10.88,10.33,10.73,-1.01,6803200,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-07-31",11.16,11.34,10.65,10.84,-0.53,-4.66,8161100,{"date":2264,"open":1026,"high":2265,"low":2266,"close":2267,"change":1357,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-07-30",11.89,11.2,11.37,-2.74,8299300,{"date":2271,"open":2272,"high":979,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-07-29",12.66,11.67,11.69,-1.14,-8.89,11906900,{"date":2279,"open":2280,"high":1228,"low":2281,"close":1249,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":1249},"2025-07-28",12.81,12.12,0.04,0.31,10948900,{"date":2286,"open":1215,"high":1215,"low":2287,"close":2195,"change":2088,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2195},"2025-07-25",12.52,-6.16,16565000,{"date":2291,"open":1242,"high":1179,"low":1263,"close":2292,"change":1174,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-07-24",13.63,10.81,31351800,{"date":2296,"open":2196,"high":1070,"low":2297,"close":1284,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":1284},"2025-07-23",11.81,-2.04,-14.23,44989000,{"date":2302,"open":2303,"high":1622,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-07-22",19.75,12.37,14.34,3.92,37.62,209344000,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2312,"change":275,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-07-21",9.68,10.42,9.56,8.77,9403600,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":1021,"percent_change":1335,"volume":2322,"transactions":9,"vwap":2321},"2025-07-18",9.77,9.82,9.51,9.58,5069700,{"date":2324,"open":2325,"high":2311,"low":2326,"close":2327,"change":307,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-07-17",9.44,9.42,9.63,2.56,3857900,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":1505,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-07-16",9.32,9.49,9.19,9.39,1.29,4055700,{"date":2339,"open":2211,"high":2340,"low":2341,"close":2342,"change":608,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-07-15",9.85,9.21,9.27,-4.53,6764100,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":215,"percent_change":308,"volume":2351,"transactions":9,"vwap":2350},"2025-07-14",9.54,9.81,9.46,9.71,6738200,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":381,"volume":2359,"transactions":9,"vwap":2357},"2025-07-11",9.5,9.72,9.28,9.57,-0.08,6992600,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-07-10",9.36,10.05,9.34,9.65,0.3,3.21,10004000,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":493,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-07-09",9.06,9.45,9.01,9.35,2.97,6117300,{"date":2378,"open":2379,"high":2380,"low":1895,"close":2379,"change":1087,"percent_change":161,"volume":2381,"transactions":9,"vwap":2379},"2025-07-08",9.08,9.23,7042600,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":681,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-07-07",9.2,9.3,8.95,9.02,-2.8,6821300,{"date":2391,"open":2392,"high":2392,"low":2379,"close":2356,"change":1867,"percent_change":51,"volume":2393,"transactions":9,"vwap":2356},"2025-07-03",9.38,4409900,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2384,"change":2282,"percent_change":350,"volume":2399,"transactions":9,"vwap":2384},"2025-07-02",9.26,9.29,8.83,6995300,{"date":2401,"open":2402,"high":2365,"low":2403,"close":2404,"change":403,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-07-01",8.42,8.34,9.16,8.02,13460700,{"date":2408,"open":1160,"high":2398,"low":2409,"close":2410,"change":2282,"percent_change":1005,"volume":2411,"transactions":9,"vwap":2410},"2025-06-30",8.36,8.48,5852600,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":1532,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-06-27",8.46,8.67,8.37,8.44,1.32,21760400,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":1277,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-06-26",8.13,8.38,7.99,8.33,2.71,5580400,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":193,"percent_change":1030,"volume":2434,"transactions":9,"vwap":2433},"2025-06-25",8.24,8.29,8.03,8.11,6445100,{"date":2436,"open":2431,"high":2437,"low":2438,"close":2439,"change":1505,"percent_change":1469,"volume":2440,"transactions":9,"vwap":2439},"2025-06-24",8.5,8.17,8.22,5039100,{"date":2442,"open":2405,"high":2443,"low":2444,"close":99,"change":2002,"percent_change":2445,"volume":2446,"transactions":9,"vwap":99},"2025-06-23",8.21,7.93,-1.58,7565900,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":1329,"percent_change":1400,"volume":2453,"transactions":9,"vwap":2452},"2025-06-20",8.39,8.47,8.16,8.23,7738900,{"date":2455,"open":2414,"high":2456,"low":2457,"close":2457,"change":296,"percent_change":1899,"volume":2458,"transactions":9,"vwap":2457},"2025-06-18",8.65,8.32,5865100,{"date":2460,"open":2461,"high":1895,"low":2414,"close":2450,"change":1269,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2450},"2025-06-17",8.8,-5.15,5940600,{"date":2465,"open":2449,"high":2466,"low":2467,"close":2468,"change":2069,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-06-16",8.97,8.25,8.93,9.98,7624200,{"date":2472,"open":2450,"high":2473,"low":2474,"close":2475,"change":1554,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-06-13",8.61,8.09,8.12,-6.88,7934500,{"date":2479,"open":2480,"high":2481,"low":2450,"close":2482,"change":340,"percent_change":863,"volume":2483,"transactions":9,"vwap":2482},"2025-06-12",8.52,8.84,8.72,6188800,{"date":2485,"open":2357,"high":2486,"low":2487,"close":2487,"change":472,"percent_change":1609,"volume":2488,"transactions":9,"vwap":2487},"2025-06-11",9.59,8.78,9342800,{"date":2490,"open":2491,"high":2365,"low":2492,"close":2493,"change":733,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-06-10",9.25,9.13,9.4,4.33,9040200,{"date":2497,"open":2379,"high":2396,"low":2398,"close":2373,"change":461,"percent_change":2375,"volume":2498,"transactions":9,"vwap":2373},"2025-06-09",7836600,{"date":2500,"open":2415,"high":1895,"low":2473,"close":2501,"change":58,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-06-06",8.75,2.1,7139400,{"date":2505,"open":2452,"high":2506,"low":2507,"close":2508,"change":350,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-06-05",8.58,8.18,8.57,5.41,7923000,{"date":2512,"open":2513,"high":2514,"low":99,"close":2422,"change":93,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2422},"2025-06-04",8.49,8.63,-2.87,9077600,{"date":2518,"open":2519,"high":2520,"low":2438,"close":2416,"change":77,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2416},"2025-06-03",8.2,8.56,2.57,8938700,{"date":2524,"open":2475,"high":2403,"low":2525,"close":2451,"change":1180,"percent_change":1928,"volume":2526,"transactions":9,"vwap":2451},"2025-06-02",7.92,9460400,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2422,"change":135,"percent_change":1079,"volume":2532,"transactions":9,"vwap":2422},"2025-05-30",7.95,8.51,7.82,14925700,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":340,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2538},"2025-05-29",9.1,9.96,7.84,8.04,-0.74,28187900,{"date":2542,"open":2543,"high":2507,"low":2544,"close":99,"change":1107,"percent_change":1783,"volume":2545,"transactions":9,"vwap":99},"2025-05-28",8.05,7.74,12938600,{"date":2547,"open":2548,"high":99,"low":2549,"close":2550,"change":2149,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-05-27",7.67,7.61,7.91,5.75,8013600,{"date":2554,"open":2555,"high":2537,"low":2556,"close":2557,"change":1721,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-05-23",7.77,7.47,7.48,-7.77,7784300,{"date":2561,"open":2562,"high":2507,"low":2555,"close":2433,"change":2366,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2433},"2025-05-22",7.78,3.84,6495100,{"date":2566,"open":2567,"high":2452,"low":2568,"close":2569,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2569},"2025-05-21",8,7.72,7.81,-0.49,-5.9,10707500,{"date":2574,"open":2410,"high":2575,"low":2430,"close":2576,"change":784,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-05-20",8.86,8.3,-1.66,11690600,{"date":2580,"open":2425,"high":2581,"low":2439,"close":2417,"change":748,"percent_change":578,"volume":2582,"transactions":9,"vwap":2417},"2025-05-19",8.6,8812700,{"date":2584,"open":2513,"high":2585,"low":2450,"close":2520,"change":1107,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2520},"2025-05-16",8.85,2.27,10218300,{"date":2589,"open":2433,"high":2414,"low":2529,"close":2416,"change":461,"percent_change":2367,"volume":2590,"transactions":9,"vwap":2416},"2025-05-15",9044600,{"date":2592,"open":2475,"high":2507,"low":2562,"close":2433,"change":1623,"percent_change":1166,"volume":2593,"transactions":9,"vwap":2433},"2025-05-14",8637500,{"date":2595,"open":2596,"high":2475,"low":2597,"close":2598,"change":762,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-05-13",7.75,7.53,8.06,6.47,8783200,{"date":2602,"open":2603,"high":835,"low":2604,"close":2605,"change":2606,"percent_change":1243,"volume":2607,"transactions":9,"vwap":2605},"2025-05-12",7.46,7.4,7.57,0.86,12824800,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":341,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2613},"2025-05-09",7.17,7.28,6.7,6.71,-4.96,7484800,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":950,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2621},"2025-05-08",6.66,7.08,6.63,7.06,8.28,9528100,{"date":2625,"open":2626,"high":2613,"low":2599,"close":2627,"change":422,"percent_change":422,"volume":2628,"transactions":9,"vwap":2627},"2025-05-07",6.57,6.52,6443700,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2627,"change":567,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2627},"2025-05-06",6.94,6.97,6.5,-7.65,10051000,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2621,"change":608,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2621},"2025-05-05",7.52,7.65,7.05,-5.87,7922500,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":1405,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2648},"2025-05-02",7.3,7.63,7.16,7.5,4.02,9998000,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":1236,"percent_change":2549,"volume":2657,"transactions":9,"vwap":2656},"2025-05-01",7.12,7.45,6.86,7.21,19549000,{"date":2659,"open":2660,"high":2661,"low":181,"close":2612,"change":748,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2612},"2025-04-30",6.62,6.73,-1.76,5330100,{"date":2665,"open":2666,"high":2666,"low":2667,"close":1304,"change":654,"percent_change":2668,"volume":2669,"transactions":9,"vwap":1304},"2025-04-29",6.91,6.61,-2.29,6085000,{"date":2671,"open":2632,"high":2640,"low":2655,"close":2672,"change":2358,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2672},"2025-04-28",6.98,-1.13,7176900,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2621,"change":1180,"percent_change":2149,"volume":2680,"transactions":9,"vwap":2621},"2025-04-25",7.07,7.23,6.96,7518000,{"date":2682,"open":2683,"high":2653,"low":2620,"close":2684,"change":431,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2684},"2025-04-24",6.74,7.03,4.77,9587000,{"date":185,"open":2647,"high":2688,"low":1811,"close":2613,"change":1123,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2613},7.36,-6.28,10218100]