[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KVYO":3,"homepage-market-summary":31,"stock-historical-KVYO":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"KVYO","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},"Klaviyo, Inc.","NYSE",null,"SERVICES-PREPACKAGED SOFTWARE","Klaviyo Inc is a technology company that provides a software-as-a-service (SaaS) platform to enable its customers to send the right messages at the right time across email, short message service, and push notifications, more accurately measure and predict performance, and deploy specific actions and campaigns. The platform combines proprietary data and application layers into one solution with machine learning and artificial intelligence capabilities. It is focused on marketing automation within eCommerce as its first application use case. It generates revenue through the sale of subscriptions to its customers for the use of its platform. Geographically, the company generates the majority of its revenue from the Americas, followed by EMEA and APAC.","2,368","Boston, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},16.7,15.82,16.75,15.805,15.71,0.99,6.3,4253474.556932,36600,16.5092,33.355,12.53,4917658.727250227,20,763,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":152},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,128,133,138,143,147],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":21,"price":127,"is_up":40},"Energy","XLE",63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":40},"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":117,"price":146,"is_up":40},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":40},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":39,"is_up":40},"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":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},37.79,4142239,1511917140.539807,-36.36,"2025-04-23",[183,184,194,205,216,227,237,248,258,269,279,288,297,307,318,329,340,350,361,371,382,393,403,414,425,436,446,455,466,477,488,497,507,516,526,535,545,553,564,574,585,596,605,614,623,633,644,652,662,672,682,691,702,711,722,731,739,745,753,758,767,774,780,789,795,803,810,817,826,833,840,849,857,865,873,881,890,899,907,916,923,931,939,947,956,960,965,972,978,986,994,1000,1009,1017,1025,1032,1039,1044,1051,1059,1065,1072,1079,1086,1090,1098,1107,1115,1124,1131,1137,1144,1149,1156,1164,1171,1179,1186,1192,1198,1204,1212,1217,1224,1232,1238,1247,1254,1262,1269,1274,1281,1286,1292,1297,1305,1311,1317,1322,1328,1334,1341,1348,1353,1359,1366,1374,1382,1390,1396,1403,1410,1415,1420,1426,1432,1439,1446,1452,1460,1469,1472,1479,1486,1493,1499,1503,1510,1517,1523,1531,1538,1546,1553,1561,1569,1577,1585,1592,1600,1607,1613,1621,1629,1636,1643,1652,1660,1668,1676,1685,1694,1701,1709,1714,1721,1730,1736,1744,1753,1761,1769,1777,1784,1790,1797,1804,1813,1820,1826,1833,1840,1847,1855,1862,1870,1878,1886,1894,1902,1908,1914,1921,1929,1936,1942,1948,1956,1964,1972,1978,1984,1991,1998,2004,2011,2017,2021,2027,2034,2043,2052,2059,2068,2076,2081,2087,2095,2101,2106,2113,2117,2124,2131,2138,2144,2152,2160,2167,2175,2183,2190,2199,2206,2213,2222,2228,2236,2243,2251,2258,2263,2271,2277,2283,2291,2298,2304,2309,2314,2321,2328,2334,2343,2349,2355,2361,2368,2373,2377,2384,2392,2401,2409,2415,2422,2430,2437,2445,2453,2461,2468,2474,2480,2485,2490,2494,2498,2501,2506,2511,2517,2523,2529,2536,2543,2551,2557,2562,2569,2573,2579,2584,2589,2594,2603,2608,2614,2622,2627,2635,2641,2647,2653,2660,2664,2671,2677,2682,2688,2695,2699,2703,2708,2714,2720,2726,2732,2739,2743,2752,2760,2768,2773,2779,2785,2791,2797,2804,2810,2814,2820,2827,2836,2844],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",16.33,16.43,15.675,-0.48,-2.96,3244712.698111,29245,15.8129,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",16.14,16.38,15.845,16.19,0.46,2.92,3912679.22316,41918,16.1893,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",15.33,16.075,15.285,15.73,0.48,3.15,4980404.151943,41748,15.8026,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",15.29,15.505,14.93,15.25,-0.15,-0.97,7493596.727126,57484,15.2069,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",15.57,14.77,15.4,-0.4,-2.53,8985082.843667,67225,15.1147,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",16,16.5,15.77,15.8,-0.31,-1.92,3781011.972962,36323,16.0022,{"date":249,"open":250,"high":251,"low":208,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",16.87,17.065,16.11,-0.67,-3.99,6572341.510708,56837,16.4322,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",16.18,16.955,15.9,16.78,0.91,5.73,9606226.341271,66559,16.6505,{"date":270,"open":260,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",16.245,15.2,15.87,0.05,0.32,7347500.542262,60847,15.7756,{"date":280,"open":281,"high":17,"low":282,"close":17,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",15.53,15.12,0.4,2.59,5610525.551149,44453,15.5336,{"date":289,"open":239,"high":239,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",15.235,15.42,-0.45,-2.84,11028814.480804,57393,15.4015,{"date":298,"open":299,"high":300,"low":301,"close":273,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",16.1,16.225,15.5,-0.36,-2.22,7762978.587125,60084,15.7994,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",16.57,16.9099,16.03,16.23,-0.75,-4.42,5799229.487863,57718,16.316,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",17,17.48,16.65,16.98,-0.42,-2.41,5259519.624083,43033,17.0664,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",17.01,17.43,16.545,17.4,1.04,6.36,5316892.849897,51151,17.1442,{"date":341,"open":239,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",16.415,15.91,16.36,0.23,1.43,7169568.354762,50784,16.2046,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",16.52,16.53,15.935,16.13,-0.14,-0.86,8751950.941998,72396,16.1286,{"date":362,"open":363,"high":364,"low":299,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",17.85,17.86,16.27,-1.62,-9.06,7201534.044156,60028,16.5556,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",18.35,18.395,17.78,17.89,-0.72,-3.87,4550130.799208,48660,17.9771,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",19.46,19.56,18.44,18.61,-1.15,-5.82,5596971.800725,49510,18.7531,{"date":394,"open":395,"high":396,"low":397,"close":395,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",19.76,20.655,19.51,0.45,2.33,4799958.926487,51069,19.9535,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",20.17,20.915,19.27,19.31,-1.33,-6.44,6221573.46123,61818,19.7467,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",20.04,20.755,19.95,20.64,0.06,0.29,10720265.293265,67343,20.5668,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-31",19.9,20.795,19.85,20.58,0.43,2.13,7125291.491723,50027,20.4883,{"date":437,"open":438,"high":439,"low":438,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",19.545,20.47,20.15,0.54,2.75,6041999.588202,51376,20.0382,{"date":447,"open":448,"high":395,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",18.27,19.61,1.82,10.23,8468070.198777,56048,19.3344,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",17.54,18.105,17.35,17.79,0.19,1.08,3213015.237683,35602,17.8425,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",17.95,18.25,17.435,17.6,-0.6,-3.3,3035678.180647,30472,17.6856,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",18.33,18.78,18.005,18.2,-0.13,-0.71,4206431.076125,33335,18.2412,{"date":489,"open":490,"high":491,"low":460,"close":479,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",18.06,18.48,0.22,1.21,3849017.746338,37449,18.2333,{"date":498,"open":469,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",18.36,17.69,18.11,-0.09,-0.49,3771664.346025,37857,18.0602,{"date":508,"open":460,"high":509,"low":510,"close":482,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",18.52,17.72,0.39,2.19,3758773.833609,37371,18.1535,{"date":517,"open":375,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",18.37,17.775,17.81,0.27,1.54,5106180.53631,40469,17.9671,{"date":527,"open":528,"high":528,"low":529,"close":457,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",18.485,17.41,-0.95,-5.14,4380941.681143,47937,17.6175,{"date":536,"open":537,"high":538,"low":482,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-14",19.17,19.33,18.49,-0.73,-3.8,4708368.447854,48233,18.5203,{"date":546,"open":459,"high":385,"low":320,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",19.22,1.97,11.42,9734049.445164,82406,18.5558,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",17.94,18.1,17.045,17.25,-1.11,-6.05,9565345.277979,93036,17.4835,{"date":565,"open":566,"high":567,"low":568,"close":499,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",17.58,19.05,17.3768,0.49,2.74,7969288.515361,66436,18.2348,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",16.28,17.935,16.2501,17.87,1.25,7.52,8093999.132546,64685,17.5253,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",17.16,17.275,16.205,16.62,-0.11,-0.66,8950984.801219,91325,16.6861,{"date":597,"open":598,"high":332,"low":301,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",16.2,16.73,-2.57,-13.32,14700837.280001,131396,16.5663,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":167,"percent_change":61,"volume":611,"transactions":612,"vwap":613},"2026-08-05",19.11,19.75,18.99,19.3,12119104.495009,97695,19.2881,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":174,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",17.83,19.18,19.1,5.52,6360935.061572,70976,18.6618,{"date":624,"open":625,"high":626,"low":627,"close":556,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-03",18.29,19.09,17.39,0.26,1.46,8427854.191028,86305,18.251,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",17.91,18.73,17.59,17.84,-0.51,-2.78,5770058.204905,66461,18.107,{"date":645,"open":646,"high":646,"low":363,"close":373,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",19.08,-1.02,-5.27,3648163.489512,50428,18.2679,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":211,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-29",18.89,19.8,18.62,19.37,2.54,6304579.715785,59199,19.4162,{"date":663,"open":664,"high":665,"low":666,"close":654,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-28",17.9,18.945,17.841,1.16,6.54,4279267.465544,55210,18.6724,{"date":673,"open":674,"high":675,"low":263,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",16.95,18.24,17.73,1.33,8.11,3791828.68773,43956,17.7046,{"date":683,"open":598,"high":684,"low":685,"close":686,"change":107,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-24",16.6695,16.01,16.4,4.66,2448888.390198,37219,16.4055,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-23",16.46,16.525,15.47,15.67,-0.53,-3.27,3050466.614023,38133,15.7076,{"date":703,"open":704,"high":705,"low":239,"close":598,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-22",17.36,17.38,-1.3,-7.43,3528959.820244,42895,16.3217,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-21",17.71,18.42,17.395,17.5,-0.65,-3.58,3977652.048671,44298,17.6926,{"date":723,"open":724,"high":725,"low":331,"close":726,"change":211,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-20",17.37,18.54,18.15,2.72,4246400.767986,51448,18.1149,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":222,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-07-17",17.57,18.135,17.565,17.67,-0.84,4517700,{"date":740,"open":741,"high":482,"low":742,"close":743,"change":461,"percent_change":462,"volume":744,"transactions":9,"vwap":743},"2026-07-16",17.99,17.355,17.82,3487200,{"date":746,"open":664,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-15",18.07,17.432,17.63,0.12,0.69,3444600,{"date":754,"open":240,"high":520,"low":755,"close":756,"change":274,"percent_change":421,"volume":757,"transactions":9,"vwap":756},"2026-07-14",16.32,17.51,3243100,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-13",17.17,17.74,17.059999,17.46,0.55,3.25,4090300,{"date":768,"open":566,"high":769,"low":18,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-10",17.815,16.91,-0.25,-1.46,5191200,{"date":775,"open":239,"high":776,"low":777,"close":587,"change":102,"percent_change":778,"volume":779,"transactions":9,"vwap":587},"2026-07-09",17.2,15.74,3.37,3310500,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-08",16.96,17.165,16.55,16.6,-0.62,-3.6,4118400,{"date":790,"open":756,"high":375,"low":791,"close":792,"change":492,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-07-07",17.14,17.22,1.29,4008100,{"date":796,"open":797,"high":798,"low":799,"close":320,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":320},"2026-07-06",16.42,17.135,16.334,0.1,0.59,6229700,{"date":804,"open":805,"high":806,"low":312,"close":807,"change":441,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-07-02",16.26,17.065001,16.9,3.3,4934900,{"date":811,"open":812,"high":813,"low":301,"close":344,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":344},"2026-07-01",15.54,16.455,1.26,8.34,6510100,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-30",14.67,15.44,14.61,15.1,0.17,1.14,4339900,{"date":827,"open":828,"high":829,"low":830,"close":220,"change":831,"percent_change":167,"volume":832,"transactions":9,"vwap":220},"2026-06-29",15.38,15.55,14.92,0.03,5129600,{"date":834,"open":835,"high":836,"low":835,"close":837,"change":47,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-26",14.05,15.07,14.9,6.2,14261700,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-25",13.9,14.37,13.73,14.03,-0.03,-0.21,5241200,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-24",13.58,14.595,14.06,0.57,4.23,6886500,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":122,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-23",13.09,13.64,13.05,13.49,4.9,5756700,{"date":866,"open":867,"high":868,"low":27,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-22",12.99,13.38,12.86,-0.39,-2.94,5257400,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":847,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-18",13.4,13.52,13.1,13.25,-1.56,7841200,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-17",13.75,14.07,13.375,13.46,-0.38,-2.75,10730800,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-16",13.88,14.29,13.71,13.84,-0.16,-1.14,5633700,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":847,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-15",14.35,14.64,13.87,14,-1.48,4667800,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-12",14.27,14.455,13.8,14.21,-0.08,-0.56,5508100,{"date":917,"open":901,"high":918,"low":919,"close":893,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":893},"2026-06-11",14.51,13.97,-0.22,-1.52,5326200,{"date":924,"open":925,"high":926,"low":927,"close":918,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":918},"2026-06-10",14.45,15.24,14.4,-0.27,-1.83,4095000,{"date":932,"open":933,"high":301,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-09",15.03,14.54,14.78,-0.44,-2.89,5190000,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":302,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-06-08",15.36,15.69,14.99,15.22,-2.31,3700300,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-05",15.93,16.16,15.15,15.58,-0.2,-1.27,4764000,{"date":957,"open":260,"high":352,"low":696,"close":958,"change":131,"percent_change":854,"volume":959,"transactions":9,"vwap":958},"2026-06-04",15.78,4713100,{"date":961,"open":240,"high":250,"low":962,"close":942,"change":963,"percent_change":707,"volume":964,"transactions":9,"vwap":942},"2026-06-03",15.585,-1.26,4973900,{"date":966,"open":967,"high":968,"low":785,"close":674,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":674},"2026-06-02",17.49,17.8,-1.41,-7.68,8727000,{"date":973,"open":797,"high":974,"low":975,"close":499,"change":976,"percent_change":343,"volume":977,"transactions":9,"vwap":499},"2026-06-01",18.545,16.17,2.52,12201300,{"date":979,"open":980,"high":981,"low":230,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-29",15.06,15.88,15.84,1.1,7.46,7238900,{"date":987,"open":927,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-28",15.075,14.22,14.74,0.53,3.73,6249600,{"date":995,"open":909,"high":996,"low":997,"close":912,"change":771,"percent_change":998,"volume":999,"transactions":9,"vwap":912},"2026-05-27",15.04,14.16,-1.73,5894500,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-26",14.8,15.046,14.43,14.46,-0.41,-2.76,6997800,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":928,"volume":1016,"transactions":9,"vwap":1014},"2026-05-22",15.02,15.385,14.63,14.87,-0.04,7076400,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":953,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-21",14.89,15.13,14.52,14.91,-1.32,11586800,{"date":1026,"open":837,"high":1027,"low":1028,"close":1027,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1027},"2026-05-20",15.11,14.53,0.41,2.79,6907700,{"date":1033,"open":822,"high":1034,"low":1035,"close":1036,"change":131,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-19",15.45,14.68,14.7,0.62,10115200,{"date":1040,"open":909,"high":272,"low":1041,"close":821,"change":345,"percent_change":1042,"volume":1043,"transactions":9,"vwap":821},"2026-05-18",14.23,1.6,5060400,{"date":1045,"open":927,"high":1014,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-15",14.31,14.38,0.04,0.28,6525000,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":800,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-14",14.24,14.467,13.78,14.34,0.7,6113900,{"date":1060,"open":909,"high":1061,"low":1062,"close":1053,"change":847,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1053},"2026-05-13",14.58,13.53,-1.45,9019800,{"date":1066,"open":1067,"high":777,"low":1068,"close":925,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":925},"2026-05-12",15.68,14.294,-1.07,-6.89,7129500,{"date":1073,"open":1074,"high":1075,"low":1022,"close":72,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":72},"2026-05-11",15.09,15.65,0.31,2.04,8735600,{"date":1080,"open":281,"high":1081,"low":1082,"close":1083,"change":914,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-05-08",15.81,14.95,15.21,-3.55,13886900,{"date":1087,"open":686,"high":263,"low":1088,"close":241,"change":1015,"percent_change":771,"volume":1089,"transactions":9,"vwap":241},"2026-05-07",15.555,17366900,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1081,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1081},"2026-05-06",17.33,17.575,15.31,-7.52,-32.23,20093900,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-05",22.25,23.52,21.945,23.33,0.86,3.83,8810700,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":521,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-05-04",22.12,23.35,22.083,22.47,1.22,9514800,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-01",21,22.265,20.75,22.2,2.11,10.5,6057700,{"date":1125,"open":1126,"high":1127,"low":537,"close":1128,"change":167,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-30",19.53,20.125,20.09,1.01,7071100,{"date":1132,"open":429,"high":1133,"low":385,"close":1134,"change":1135,"percent_change":771,"volume":1136,"transactions":9,"vwap":1134},"2026-04-29",20.18,19.89,-0.05,6495100,{"date":1138,"open":449,"high":1139,"low":1140,"close":1141,"change":211,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-04-28",20.26,19.48,19.94,2.47,3122200,{"date":1145,"open":407,"high":440,"low":1146,"close":384,"change":1147,"percent_change":274,"volume":1148,"transactions":9,"vwap":384},"2026-04-27",19.155,0.01,2101800,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1153,"change":751,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-24",19.040001,19.65,19.45,3.68,2420500,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-23",19.6,18.5,18.76,-1.71,-8.35,3236000,{"date":1165,"open":1166,"high":1167,"low":1139,"close":439,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":439},"2026-04-22",20.4,20.81,0.16,0.79,4560100,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":580,"volume":1178,"transactions":9,"vwap":1176},"2026-04-21",20.49,21.561,19.875,20.31,0.25,5074200,{"date":1180,"open":725,"high":1181,"low":725,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-20",20.08,20.059999,1.39,7.45,5566200,{"date":1187,"open":1160,"high":1188,"low":499,"close":1189,"change":521,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-17",18.97,18.67,1.47,6761900,{"date":1193,"open":1194,"high":617,"low":1195,"close":1196,"change":831,"percent_change":1168,"volume":1197,"transactions":9,"vwap":1196},"2026-04-16",18.96,18.31,18.4,4318800,{"date":1199,"open":459,"high":1200,"low":1201,"close":518,"change":346,"percent_change":1202,"volume":1203,"transactions":9,"vwap":518},"2026-04-15",18.45,17.11,8.44,5117400,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":592,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-04-14",17.93,18.08,16.83,16.94,-3.75,4743800,{"date":1213,"open":352,"high":500,"low":975,"close":471,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":471},"2026-04-13",1.2,7.32,4348000,{"date":1218,"open":510,"high":1219,"low":1220,"close":686,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":686},"2026-04-10",17.75,16.185,-1.39,-7.81,4964400,{"date":1225,"open":1226,"high":1227,"low":1228,"close":460,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":460},"2026-04-09",18,18.030001,16.86,-0.29,-1.6,5284400,{"date":1233,"open":1234,"high":1235,"low":741,"close":1207,"change":914,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1207},"2026-04-08",19.5,19.7,-3,3665500,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-07",18.8,19.02,18.28,18.64,-0.57,-2.97,2929200,{"date":1248,"open":1249,"high":408,"low":636,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-06",19.16,19.21,0.07,0.37,2655100,{"date":1255,"open":1256,"high":1257,"low":725,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-02",19.2,19.645,19.14,-0.3,-1.54,3093300,{"date":1263,"open":608,"high":440,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-01",19.059999,19.44,-0.02,-0.1,3776000,{"date":1270,"open":1271,"high":655,"low":1240,"close":384,"change":569,"percent_change":1272,"volume":1273,"transactions":9,"vwap":384},"2026-03-31",19.25,2.58,3372000,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1188,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1188},"2026-03-30",18.71,19.43,0.3,1.61,2988700,{"date":1282,"open":1283,"high":1264,"low":1195,"close":1189,"change":302,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1189},"2026-03-27",18.59,-1.89,3700100,{"date":1287,"open":1226,"high":1288,"low":1226,"close":1289,"change":162,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-26",19.301,19.030001,4.85,3444400,{"date":1293,"open":646,"high":618,"low":321,"close":726,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":726},"2026-03-25",0.14,0.78,3013700,{"date":1298,"open":1299,"high":1300,"low":375,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-24",18.65,18.845,18.01,-0.96,-5.06,4481500,{"date":1306,"open":67,"high":1307,"low":1308,"close":1188,"change":511,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1188},"2026-03-23",19.26,18.43,2.1,2764300,{"date":1312,"open":1159,"high":1313,"low":1314,"close":1315,"change":502,"percent_change":189,"volume":1316,"transactions":9,"vwap":1315},"2026-03-20",18.77,17.76,18.58,3669400,{"date":1318,"open":1276,"high":1153,"low":1319,"close":1189,"change":591,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1189},"2026-03-19",18.46,-0.59,1535100,{"date":1323,"open":1324,"high":1325,"low":491,"close":480,"change":141,"percent_change":1326,"volume":1327,"transactions":9,"vwap":480},"2026-03-18",18.81,19.358,-1.78,2437400,{"date":1329,"open":1330,"high":1331,"low":626,"close":1332,"change":913,"percent_change":324,"volume":1333,"transactions":9,"vwap":1332},"2026-03-17",19.49,20.405,19.12,2979300,{"date":1335,"open":537,"high":1336,"low":1337,"close":1256,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1256},"2026-03-16",19.59,19.065001,0.08,0.42,2122900,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1332,"change":222,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1332},"2026-03-13",19.13,19.674,18.675,-0.78,2390000,{"date":1349,"open":1235,"high":1350,"low":1351,"close":407,"change":1320,"percent_change":1245,"volume":1352,"transactions":9,"vwap":407},"2026-03-12",20.477,19.24,2537600,{"date":1354,"open":1355,"high":1119,"low":385,"close":1356,"change":89,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-11",20.28,19.86,-1.19,2064500,{"date":1360,"open":1361,"high":1362,"low":407,"close":1363,"change":232,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-03-10",20.36,20.41,20.1,-1.95,5464500,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":189,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-03-09",20.63,20.95,20.094999,20.5,-2.29,4169900,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":953,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-03-06",20.86,21.555,20.38,20.98,-0.94,5914400,{"date":1383,"open":1384,"high":1385,"low":449,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-05",19.71,21.34,21.18,1.65,8.45,8275700,{"date":1391,"open":609,"high":1392,"low":1393,"close":1126,"change":39,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1126},"2026-03-04",19.77,18.822,3.5,3754600,{"date":1397,"open":510,"high":1398,"low":1399,"close":1400,"change":39,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-03-03",19.235,17.53,18.87,3.62,3869900,{"date":1404,"open":1206,"high":1405,"low":968,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-02",18.875,18.21,0.8,4.6,5105900,{"date":1411,"open":1314,"high":468,"low":1412,"close":529,"change":1069,"percent_change":1413,"volume":1414,"transactions":9,"vwap":529},"2026-02-27",17.237,-5.79,3855400,{"date":1416,"open":705,"high":491,"low":705,"close":491,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":491},"2026-02-26",1.24,7.19,4947300,{"date":1421,"open":590,"high":529,"low":1422,"close":1423,"change":991,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-02-25",15.92,17.24,3.17,4698900,{"date":1427,"open":598,"high":1399,"low":1081,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-02-24",16.71,0.83,5.23,7781700,{"date":1433,"open":1434,"high":1435,"low":281,"close":981,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":981},"2026-02-23",17.07,17.08,-1.44,-8.31,9421400,{"date":1440,"open":501,"high":1441,"low":762,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-20",18.683,17.32,-0.82,-4.52,4429900,{"date":1447,"open":1448,"high":1449,"low":664,"close":1450,"change":913,"percent_change":936,"volume":1451,"transactions":9,"vwap":1450},"2026-02-19",18.040001,18.53,18.14,2737400,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":398,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-02-18",18.3,18.475,17.695,18.22,2.53,4791400,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-17",18.16,18.57,16.93,17.77,-0.83,-4.46,7568700,{"date":1470,"open":1324,"high":429,"low":1159,"close":67,"change":131,"percent_change":569,"volume":1471,"transactions":9,"vwap":67},"2026-02-13",6544700,{"date":1473,"open":1474,"high":1379,"low":1475,"close":1476,"change":929,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-02-12",20.69,18.23,18.51,-9,10548700,{"date":1480,"open":1481,"high":1482,"low":1234,"close":1483,"change":1346,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-02-11",22.01,22.094999,20.34,-3.69,12155500,{"date":1487,"open":1488,"high":1489,"low":395,"close":1490,"change":346,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-02-10",19.87,21.29,21.12,7.26,11491800,{"date":1494,"open":1241,"high":1488,"low":1495,"close":1496,"change":764,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-02-09",18.55,19.69,2.87,5518700,{"date":1500,"open":538,"high":1501,"low":1463,"close":1258,"change":421,"percent_change":522,"volume":1502,"transactions":9,"vwap":1258},"2026-02-06",19.99,4298200,{"date":1504,"open":1173,"high":1505,"low":1506,"close":1507,"change":1284,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-02-05",20.61,18.665,18.85,-9.11,3720100,{"date":1511,"open":1384,"high":1512,"low":1513,"close":1514,"change":801,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-02-04",20.79,18.91,20.74,2.93,3839400,{"date":1518,"open":1519,"high":1520,"low":1488,"close":440,"change":325,"percent_change":1521,"volume":1522,"transactions":9,"vwap":440},"2026-02-03",21.66,21.87,-10.68,3696000,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":117,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-02-02",22.28,23.43,21.89,22.56,1.58,3742300,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":591,"percent_change":503,"volume":1537,"transactions":9,"vwap":1536},"2026-01-30",22.3,23.1,22.035,22.21,2692900,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-01-29",26,22.15,22.32,-3.41,-13.25,6962900,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1076,"percent_change":1113,"volume":1552,"transactions":9,"vwap":1551},"2026-01-28",25.71,26.28,25.36,25.73,1654100,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-01-27",26.24,24.83,25.42,-0.35,-1.36,1889500,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":801,"volume":1568,"transactions":9,"vwap":1566},"2026-01-26",25.79,26.33,25.6,25.77,0.15,1966100,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1443,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-01-23",26.45,26.73,25.47,25.62,-3.1,2009900,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-01-22",25.5,26.48,26.44,1.19,4.71,2673900,{"date":1586,"open":1587,"high":1579,"low":1588,"close":1589,"change":335,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-01-21",24.31,24.185,25.25,4.3,4508200,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":511,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2026-01-20",23.09,24.47,23,24.21,1.64,3377700,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1604,"change":1326,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2026-01-16",26.02,23.74,23.82,-6.95,4470600,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1565,"change":530,"percent_change":718,"volume":1612,"transactions":9,"vwap":1565},"2026-01-15",26.59,26.78,25.27,2386400,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":472,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-01-14",27.02,27.13,26.19,26.55,-2.21,2060000,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-13",28.65,27.1,27.15,-1.29,-4.54,3013400,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":356,"percent_change":503,"volume":1635,"transactions":9,"vwap":1634},"2026-01-12",28.28,28.6,27.5,28.44,2930100,{"date":1637,"open":1638,"high":1623,"low":1639,"close":1640,"change":441,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2026-01-09",28.09,27.26,28.58,1.93,2635500,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-01-08",29.39,29.64,27.69,28.040001,-1.69,-5.68,4232700,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":751,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2026-01-07",29.2,30.059999,28.47,29.73,2.38,5297800,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1135,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2026-01-06",29,29.56,28.45,29.040001,-0.17,6107800,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1346,"volume":1675,"transactions":9,"vwap":1673},"2026-01-05",28.99,29.8,27.87,29.09,-0.23,7827700,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-02",32.52,32.74,29.14,29.32,-3.15,-9.7,4929900,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-12-31",32.5,32.93,32.24,32.47,-0.18,-0.55,1351500,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":420,"percent_change":54,"volume":1700,"transactions":9,"vwap":1699},"2025-12-30",32.41,33.029999,32.25,32.65,1064600,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-12-29",32.44,32.9,32.080002,32.59,0,1129100,{"date":1710,"open":1687,"high":1711,"low":1712,"close":1706,"change":167,"percent_change":1037,"volume":1713,"transactions":9,"vwap":1706},"2025-12-26",32.6,32.040001,719900,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1267,"percent_change":243,"volume":1720,"transactions":9,"vwap":1719},"2025-12-24",32.42,32.485,31.88,32.39,480900,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-12-23",32.95,33.18,31.76,32.49,-0.77,-2.32,1503100,{"date":1731,"open":1718,"high":26,"low":1732,"close":1733,"change":136,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-12-22",31.5,33.26,4.1,3082800,{"date":1737,"open":1732,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-12-19",32.23,31.43,31.95,0.44,1.4,3495200,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-12-18",30.27,31.65,30.225,31.51,1.52,5.07,3366000,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":854,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-12-17",29.24,30.71,29.12,29.99,1.94,4384100,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":854,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-12-16",28.61,29.45,28.55,29.42,1.98,2133500,{"date":1770,"open":1771,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-12-15",30.35,28.79,28.85,-0.99,-3.32,2782900,{"date":1778,"open":1779,"high":1780,"low":1766,"close":1781,"change":243,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-12-12",29.97,30.14,29.84,-1.03,2280300,{"date":1785,"open":1645,"high":1786,"low":1645,"close":1787,"change":157,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-12-11",30.78,30.15,2.27,1992500,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":420,"percent_change":167,"volume":1796,"transactions":9,"vwap":1795},"2025-12-10",29.7,30.48,29.19,29.48,2104100,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1766,"change":1782,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1766},"2025-12-09",29.67,30.035,28.8,-3.38,2301000,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-12-08",30,30.98,29.935,30.45,0.96,3.26,3468300,{"date":1814,"open":1779,"high":1815,"low":1816,"close":1817,"change":503,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-12-05",30.68,29.38,29.49,-1.63,1934400,{"date":1821,"open":1755,"high":1806,"low":1822,"close":1823,"change":1824,"percent_change":1424,"volume":1825,"transactions":9,"vwap":1823},"2025-12-04",29.030001,29.98,0.92,1497200,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":117,"percent_change":1113,"volume":1832,"transactions":9,"vwap":1831},"2025-12-03",28.63,29.218,28.27,29.059999,1320900,{"date":1834,"open":1765,"high":1835,"low":1836,"close":1837,"change":764,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-12-02",28.888,28.16,28.71,1.95,3112000,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1836,"change":232,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1836},"2025-12-01",27.88,28.755,27.72,-1.4,1268700,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":823,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-11-28",28.5,28.89,28.4,28.56,0.6,459200,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":591,"percent_change":870,"volume":1861,"transactions":9,"vwap":1860},"2025-11-26",28.46,28.83,28.12,28.39,925000,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1849,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1849},"2025-11-25",28,28.91,27.76,0.75,2.7,1416600,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":283,"volume":1877,"transactions":9,"vwap":1875},"2025-11-24",27.89,28.2,27.4,27.75,0.11,2231800,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":107,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-11-21",26.935,27.975,26.21,27.64,2.71,1818200,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1372,"volume":1893,"transactions":9,"vwap":1891},"2025-11-20",27.97,28.43,26.82,26.91,-0.63,2044300,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1168,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-11-19",27.38,27.847,26.75,27.54,0.58,1913200,{"date":1903,"open":1615,"high":1904,"low":1905,"close":1896,"change":345,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1896},"2025-11-18",27.59,26.63,0.85,2519300,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1625,"change":772,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1625},"2025-11-17",28.62,26.94,-5.1,3807100,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1763,"change":1919,"percent_change":200,"volume":1920,"transactions":9,"vwap":1763},"2025-11-14",27.8,28.963,27.682,0.13,1359900,{"date":1922,"open":1822,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-11-13",29.315,27.845,28.48,-0.85,-2.9,2568600,{"date":1930,"open":1931,"high":1932,"low":1665,"close":1933,"change":896,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-11-12",29.47,29.905,29.33,-0.54,2345600,{"date":1937,"open":1938,"high":1939,"low":1757,"close":1817,"change":1251,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1817},"2025-11-11",29.6,30.02,0.24,2954600,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1766,"change":1946,"percent_change":787,"volume":1947,"transactions":9,"vwap":1766},"2025-11-10",30.65,29.15,-1.1,6421100,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-11-07",27.99,30.62,30.52,1.72,5.97,6610400,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1801,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1801},"2025-11-06",28.42,28.81,25.68,1.92,7.14,11841700,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":162,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-11-05",26.12,27.12,25.665,26.88,3.38,5645600,{"date":1973,"open":1974,"high":1882,"low":1975,"close":1540,"change":697,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1540},"2025-11-04",26.14,25.24,-2,4979400,{"date":1979,"open":1974,"high":1980,"low":1981,"close":1982,"change":991,"percent_change":1077,"volume":1983,"transactions":9,"vwap":1982},"2025-11-03",26.57,25.4,26.53,2859100,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1540,"change":122,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1540},"2025-10-31",25.49,26.09,25.32,2.48,1742800,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1266,"percent_change":913,"volume":1997,"transactions":9,"vwap":1996},"2025-10-30",25.12,25.785,24.725,25.37,2117100,{"date":1999,"open":2000,"high":1563,"low":2001,"close":2002,"change":324,"percent_change":1818,"volume":2003,"transactions":9,"vwap":2002},"2025-10-29",25.48,25,25.39,1697100,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":141,"percent_change":706,"volume":2010,"transactions":9,"vwap":2009},"2025-10-28",26.01,26.26,25.714,25.81,1580500,{"date":2012,"open":2013,"high":2014,"low":2006,"close":2015,"change":591,"percent_change":324,"volume":2016,"transactions":9,"vwap":2015},"2025-10-27",26.85,26.95,26.15,1436000,{"date":2018,"open":2019,"high":2014,"low":1555,"close":2007,"change":1876,"percent_change":1339,"volume":2020,"transactions":9,"vwap":2007},"2025-10-24",26.69,2108200,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2015,"change":1666,"percent_change":717,"volume":2026,"transactions":9,"vwap":2015},"2025-10-23",26.08,26.46,25.94,2084300,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":750,"percent_change":200,"volume":2033,"transactions":9,"vwap":2032},"2025-10-22",26.382,26.49,25.385,26.32,3646800,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-10-21",24.4,26.23,24.39,26.2,1.87,7.69,3899800,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-10-20",24,24.44,23.94,24.33,0.61,2.57,1863400,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":1015,"percent_change":1666,"volume":2058,"transactions":9,"vwap":2057},"2025-10-17",23.61,23.93,23.44,23.72,1752000,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-10-16",24.24,24.65,23.48,23.76,-0.26,-1.08,3043800,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":324,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-10-15",24.81,24.95,23.825,24.02,-1.72,1497000,{"date":2077,"open":2078,"high":2079,"low":2054,"close":2046,"change":1135,"percent_change":953,"volume":2080,"transactions":9,"vwap":2046},"2025-10-14",23.84,24.66,2704800,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2085,"change":1251,"percent_change":421,"volume":2086,"transactions":9,"vwap":2085},"2025-10-13",24.935,23.96,24.49,2220000,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":1357,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-10-10",25.61,25.925,24.23,24.42,-4.65,3797900,{"date":2096,"open":2006,"high":2097,"low":1975,"close":2089,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2089},"2025-10-09",26.401,-0.52,-1.99,2413800,{"date":2102,"open":2103,"high":1564,"low":2002,"close":2104,"change":1057,"percent_change":442,"volume":2105,"transactions":9,"vwap":2104},"2025-10-08",25.85,26.13,3023600,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":377,"percent_change":888,"volume":2112,"transactions":9,"vwap":2111},"2025-10-07",26.25,26.47,24.93,25.43,5068500,{"date":2114,"open":1564,"high":2115,"low":1993,"close":2015,"change":628,"percent_change":174,"volume":2116,"transactions":9,"vwap":2015},"2025-10-06",27.49,5351600,{"date":2118,"open":2119,"high":2120,"low":1565,"close":2121,"change":2122,"percent_change":1015,"volume":2123,"transactions":9,"vwap":2121},"2025-10-03",26.049999,26.84,25.89,-0.01,3254500,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":591,"percent_change":324,"volume":2130,"transactions":9,"vwap":2129},"2025-10-02",26.7,26.92,25.86,25.9,2898100,{"date":2132,"open":1647,"high":2133,"low":2134,"close":2006,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2006},"2025-10-01",28.3,25.851,-1.68,-6.07,8073500,{"date":2139,"open":2140,"high":2140,"low":2141,"close":1647,"change":541,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1647},"2025-09-30",31.77,27.66,-12.07,7998600,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":472,"volume":2151,"transactions":9,"vwap":2149},"2025-09-29",31.86,32.15,31.37,31.49,-0.19,3499300,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":1443,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-09-26",32.38,32.58,31.63,31.68,-2.52,5599700,{"date":2161,"open":2162,"high":2163,"low":2164,"close":1687,"change":1007,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1687},"2025-09-25",34.66,34.75,31.195,-7.83,7214400,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":1177,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-09-24",35.66,35.825,34.94,35.26,0.71,2501500,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":233,"volume":2182,"transactions":9,"vwap":2180},"2025-09-23",36.02,36.225,34.99,35.0099983,-0.91,2520200,{"date":2184,"open":2179,"high":2185,"low":2186,"close":2187,"change":751,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-09-22",36.16,34.845,35.92,1.96,2366800,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-09-19",34.86,35.3,34.34,35.23,1.67,4.98,4000300,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":502,"percent_change":928,"volume":2205,"transactions":9,"vwap":2204},"2025-09-18",34.080002,34.38,33.28,33.56,1770400,{"date":2207,"open":2208,"high":2209,"low":2208,"close":2210,"change":107,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-09-17",33,34.9,33.65,2.22,3654700,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-09-16",31.72,33.049999,31.29,32.92,1.27,4.01,4498100,{"date":2223,"open":2224,"high":2225,"low":2226,"close":1747,"change":200,"percent_change":1190,"volume":2227,"transactions":9,"vwap":1747},"2025-09-15",31.38,32.32,31.15,2536900,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":244,"volume":2235,"transactions":9,"vwap":2233},"2025-09-12",31.84,32.0099983,31.16,31.19,-0.61,1668600,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2239,"change":122,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-09-11",31.059999,31.8,30.76,2.02,1831800,{"date":2244,"open":2245,"high":2246,"low":2232,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-09-10",32.2,32.295,31.17,-0.98,-3.05,1965600,{"date":2252,"open":2245,"high":2253,"low":2254,"close":2147,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2147},"2025-09-09",32.715,31.44,-1.05,-3.16,4013100,{"date":2259,"open":2208,"high":2204,"low":1696,"close":2260,"change":1129,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-09-08",33.2,3.14,1847100,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":335,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-09-05",31.96,32.89,31.69,32.19,3.34,1399200,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2226,"change":913,"percent_change":2065,"volume":2276,"transactions":9,"vwap":2226},"2025-09-04",30.83,31.22,30.32,1272900,{"date":2278,"open":2279,"high":1732,"low":1944,"close":2280,"change":211,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-09-03",30.74,31.23,1.56,1246500,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":1649,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-09-02",31.71,31.89,30.605,30.75,-5.21,1753400,{"date":2292,"open":2293,"high":2294,"low":2295,"close":1703,"change":2296,"percent_change":920,"volume":2297,"transactions":9,"vwap":1703},"2025-08-29",32.48,32.945,32.22,-0.07,1394500,{"date":2299,"open":1678,"high":2208,"low":2300,"close":2301,"change":431,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-08-28",32.16,32.51,1.34,917200,{"date":2305,"open":2215,"high":1698,"low":2306,"close":1705,"change":764,"percent_change":2307,"volume":2308,"transactions":9,"vwap":1705},"2025-08-27",31.54,1.74,1058800,{"date":2310,"open":2311,"high":1738,"low":2247,"close":2312,"change":1015,"percent_change":483,"volume":2313,"transactions":9,"vwap":2312},"2025-08-26",31.52,31.53,3069800,{"date":2315,"open":2316,"high":1679,"low":2317,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-08-25",32.7,31.57,-1.2,-3.66,1114500,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":1169,"percent_change":1142,"volume":2327,"transactions":9,"vwap":2326},"2025-08-22",31.91,33.3,31.83,32.77,1658300,{"date":2329,"open":2330,"high":1738,"low":2331,"close":2332,"change":2173,"percent_change":1788,"volume":2333,"transactions":9,"vwap":2332},"2025-08-21",30.96,30.808,31.98,2474900,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-08-20",31.41,31.58,30.39,31.27,-0.33,-1.04,1824100,{"date":2344,"open":2239,"high":2265,"low":2345,"close":2346,"change":324,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-08-19",31.34,31.6,-1.31,1611800,{"date":2350,"open":2312,"high":2351,"low":2232,"close":2352,"change":801,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-08-18",32.060001,32.02,1.88,2076800,{"date":2356,"open":2357,"high":2358,"low":2359,"close":1739,"change":283,"percent_change":793,"volume":2360,"transactions":9,"vwap":1739},"2025-08-15",31.08,31.56,30.885,2355300,{"date":2362,"open":2363,"high":2358,"low":2364,"close":2365,"change":292,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-08-14",30.61,30.24,31.030001,-1.43,6081700,{"date":2369,"open":2370,"high":2306,"low":1781,"close":2371,"change":667,"percent_change":1105,"volume":2372,"transactions":9,"vwap":2371},"2025-08-13",30.63,31.48,1955000,{"date":2374,"open":1746,"high":2375,"low":1932,"close":2275,"change":1177,"percent_change":1429,"volume":2376,"transactions":9,"vwap":2275},"2025-08-12",30.53,2743800,{"date":2378,"open":1719,"high":1719,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-08-11",30.040001,30.07,-2.28,-7.05,2700000,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2135,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-08-08",33.76,33.925,32.155,32.35,-4.94,1969400,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-08-07",35.94,36.76,32.96,34.029999,-1.28,-3.63,5671300,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":1011,"volume":2408,"transactions":9,"vwap":2406},"2025-08-06",35.47,36.5,34.82,35.31,4.61,6093100,{"date":2410,"open":2411,"high":2312,"low":2412,"close":2413,"change":1919,"percent_change":431,"volume":2414,"transactions":9,"vwap":2413},"2025-08-05",30.6,30.58,30.7,4508900,{"date":2416,"open":2417,"high":2418,"low":1758,"close":2419,"change":1906,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-08-04",30.23,31.02,30.57,2.86,2235000,{"date":2423,"open":2424,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-08-01",30.43,29.375,29.72,-1.38,-4.44,1988100,{"date":2431,"open":2230,"high":2432,"low":2433,"close":2434,"change":503,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-07-31",31.915,30.92,31.1,-1.55,1622700,{"date":2438,"open":2439,"high":2440,"low":2371,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-07-30",33.59,33.74,31.59,-1.66,-4.99,2277700,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":1892,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-07-29",33.95,34.185,32.67,33.25,-1.86,1536400,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":658,"volume":2460,"transactions":9,"vwap":2458},"2025-07-28",33.31,34,32.97,33.88,0.84,964800,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":1278,"percent_change":1824,"volume":2467,"transactions":9,"vwap":2466},"2025-07-25",32.78,33.115,32.64,33.040001,974900,{"date":2469,"open":1688,"high":2470,"low":2471,"close":1679,"change":2065,"percent_change":2472,"volume":2473,"transactions":9,"vwap":1679},"2025-07-24",33.19,32.26,-0.79,924200,{"date":2475,"open":2476,"high":2476,"low":2477,"close":2208,"change":1177,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2208},"2025-07-23",33.22,32.625,0.76,1194400,{"date":2481,"open":2449,"high":2203,"low":1719,"close":2482,"change":1940,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-07-22",32.75,0.74,1262600,{"date":2486,"open":1716,"high":2477,"low":2487,"close":2301,"change":421,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2301},"2025-07-21",31.825,0.9,1056200,{"date":2491,"open":2295,"high":1726,"low":2492,"close":2295,"change":800,"percent_change":1076,"volume":2493,"transactions":9,"vwap":2295},"2025-07-18",31.705,670700,{"date":2495,"open":1749,"high":1719,"low":1749,"close":2496,"change":117,"percent_change":983,"volume":2497,"transactions":9,"vwap":2496},"2025-07-17",32.12,797200,{"date":2499,"open":2147,"high":2300,"low":2148,"close":2140,"change":823,"percent_change":441,"volume":2500,"transactions":9,"vwap":2140},"2025-07-16",778200,{"date":2502,"open":2503,"high":2504,"low":2274,"close":2346,"change":1294,"percent_change":398,"volume":2505,"transactions":9,"vwap":2346},"2025-07-15",31.73,31.97,1107600,{"date":2507,"open":2148,"high":2508,"low":2339,"close":2509,"change":420,"percent_change":461,"volume":2510,"transactions":9,"vwap":2509},"2025-07-14",32.18,31.46,784900,{"date":2512,"open":1696,"high":2513,"low":2514,"close":2515,"change":1946,"percent_change":1802,"volume":2516,"transactions":9,"vwap":2515},"2025-07-11",32.61,31.31,31.4,878800,{"date":2518,"open":2519,"high":2520,"low":1705,"close":1687,"change":1063,"percent_change":2521,"volume":2522,"transactions":9,"vwap":1687},"2025-07-10",34.02,34.18,-4.27,1183300,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2447,"change":2122,"percent_change":846,"volume":2528,"transactions":9,"vwap":2447},"2025-07-09",34.07,34.285,33.795,1171100,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":800,"percent_change":1278,"volume":2535,"transactions":9,"vwap":2534},"2025-07-08",33.99,34.2,33.645,33.96,987700,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":1135,"percent_change":222,"volume":2542,"transactions":9,"vwap":2541},"2025-07-07",33.53,34.32,33.34,33.86,1042100,{"date":2544,"open":2545,"high":2546,"low":2545,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-07-03",33.23,34.58,33.91,1.06,3.23,942000,{"date":2552,"open":2553,"high":2554,"low":1687,"close":2555,"change":887,"percent_change":897,"volume":2556,"transactions":9,"vwap":2555},"2025-07-02",33.24,33.7,32.85,1278700,{"date":2558,"open":2559,"high":2458,"low":2560,"close":2545,"change":1558,"percent_change":2341,"volume":2561,"transactions":9,"vwap":2545},"2025-07-01",33.36,32.73,1109500,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":991,"percent_change":1042,"volume":2568,"transactions":9,"vwap":2567},"2025-06-30",33.48,33.85,33.21,33.58,1774800,{"date":2570,"open":2553,"high":2571,"low":2513,"close":2216,"change":913,"percent_change":89,"volume":2572,"transactions":9,"vwap":2216},"2025-06-27",33.6,1800400,{"date":2574,"open":2566,"high":2455,"low":2575,"close":2576,"change":1252,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-06-26",32.17,33.13,1.13,1165400,{"date":2580,"open":2581,"high":2538,"low":2513,"close":2582,"change":953,"percent_change":2234,"volume":2583,"transactions":9,"vwap":2582},"2025-06-25",33.29,32.76,1236000,{"date":2585,"open":2208,"high":2586,"low":2301,"close":2396,"change":569,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2396},"2025-06-24",33.185,1.51,1555300,{"date":2590,"open":1740,"high":2591,"low":2592,"close":1690,"change":1741,"percent_change":74,"volume":2593,"transactions":9,"vwap":1690},"2025-06-23",32.53,31.01,2059300,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-06-20",33.73,34.11,31.9,32.029999,-1.8,-5.32,3103300,{"date":2604,"open":2202,"high":2605,"low":2567,"close":2606,"change":1244,"percent_change":2442,"volume":2607,"transactions":9,"vwap":2606},"2025-06-18",34.55,33.83,1605300,{"date":2609,"open":2610,"high":2611,"low":2525,"close":2612,"change":1674,"percent_change":592,"volume":2613,"transactions":9,"vwap":2612},"2025-06-17",34.45,34.61,34.4,1457600,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":814,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-06-16",33.66,34.93,33.515,34.63,3.78,1747600,{"date":2623,"open":2565,"high":2456,"low":2624,"close":2625,"change":89,"percent_change":484,"volume":2626,"transactions":9,"vwap":2625},"2025-06-13",33.11,33.37,2563900,{"date":2628,"open":2629,"high":2448,"low":2630,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-06-12",33.87,33.14,33.61,-0.5,-1.47,2081000,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2597,"change":1338,"percent_change":1940,"volume":2640,"transactions":9,"vwap":2597},"2025-06-11",34.27,34.729,33.52,2284900,{"date":2642,"open":2643,"high":2195,"low":2644,"close":2397,"change":540,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2397},"2025-06-10",34.77,33.93,-2.1,2169100,{"date":2648,"open":2637,"high":2171,"low":2649,"close":2650,"change":1057,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2650},"2025-06-09",33.5,34.76,2.06,1643000,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":1876,"percent_change":275,"volume":2659,"transactions":9,"vwap":2658},"2025-06-06",33.82,34.5,33.27,34.060001,1673000,{"date":2661,"open":2456,"high":2179,"low":2545,"close":2447,"change":2472,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2447},"2025-06-05",-2.27,3391000,{"date":2665,"open":2666,"high":2192,"low":2667,"close":2668,"change":2669,"percent_change":1788,"volume":2670,"transactions":9,"vwap":2668},"2025-06-04",34.35,33.44,34.74,0.77,2714300,{"date":2672,"open":2673,"high":2674,"low":2631,"close":2675,"change":1251,"percent_change":73,"volume":2676,"transactions":9,"vwap":2675},"2025-06-03",34.37,34.46,33.97,1230900,{"date":2678,"open":2658,"high":2679,"low":2581,"close":2680,"change":1267,"percent_change":1229,"volume":2681,"transactions":9,"vwap":2680},"2025-06-02",34.485,33.9,1315300,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2456,"change":569,"percent_change":629,"volume":2687,"transactions":9,"vwap":2456},"2025-05-30",33.41,34.12,32.43,2091300,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":356,"percent_change":324,"volume":2694,"transactions":9,"vwap":2693},"2025-05-29",34.31,34.6,32.94,33.51,1467400,{"date":2696,"open":2697,"high":2697,"low":2639,"close":2210,"change":847,"percent_change":786,"volume":2698,"transactions":9,"vwap":2210},"2025-05-28",34.26,1062700,{"date":2700,"open":2701,"high":2532,"low":2476,"close":2541,"change":1252,"percent_change":983,"volume":2702,"transactions":9,"vwap":2541},"2025-05-27",33.8,1928700,{"date":2704,"open":2630,"high":2705,"low":2457,"close":2706,"change":847,"percent_change":786,"volume":2707,"transactions":9,"vwap":2706},"2025-05-23",33.78,33.49,1797900,{"date":2709,"open":2476,"high":2710,"low":2711,"close":2554,"change":751,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2554},"2025-05-22",34.040001,32.68,2.09,2191100,{"date":2715,"open":2716,"high":2531,"low":2208,"close":2717,"change":2718,"percent_change":871,"volume":2719,"transactions":9,"vwap":2717},"2025-05-21",33.81,33.0099983,-1,2172800,{"date":2721,"open":2722,"high":2520,"low":2324,"close":2723,"change":503,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2723},"2025-05-20",33.45,34.0099983,-1.42,4785700,{"date":2727,"open":2610,"high":2728,"low":2729,"close":2656,"change":484,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2656},"2025-05-19",35.035,34.094002,-2.02,2172000,{"date":2733,"open":2734,"high":2735,"low":2202,"close":2736,"change":1076,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2736},"2025-05-16",34.88,35.405,35.21,0.89,3250000,{"date":2740,"open":2701,"high":2741,"low":2649,"close":2209,"change":1251,"percent_change":167,"volume":2742,"transactions":9,"vwap":2209},"2025-05-15",35.525,7644900,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2748},"2025-05-14",36.3,36.62,34.099998,34.83,-2.67,-7.12,4859800,{"date":2753,"open":2754,"high":177,"low":2755,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-05-13",36.07,36,37.5,1.62,4.52,2041800,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":984,"volume":2767,"transactions":9,"vwap":2765},"2025-05-12",35.42,36.27,35.2,35.88,2.49,2726300,{"date":2769,"open":2706,"high":2606,"low":2770,"close":2771,"change":1567,"percent_change":398,"volume":2772,"transactions":9,"vwap":2771},"2025-05-09",32.87,33.39,1937500,{"date":2774,"open":2775,"high":2519,"low":2776,"close":2553,"change":887,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2553},"2025-05-08",33.64,32.56,-1.13,2840800,{"date":2780,"open":2597,"high":2781,"low":2233,"close":2782,"change":2241,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2782},"2025-05-07",34.13,33.62,6.39,8166900,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2346,"change":1940,"percent_change":2669,"volume":2790,"transactions":9,"vwap":2346},"2025-05-06",30.77,31.7,29.87,5078400,{"date":2792,"open":2793,"high":2564,"low":2794,"close":2794,"change":2633,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2794},"2025-05-05",32.4,31.36,-4.48,3783300,{"date":2798,"open":2300,"high":2692,"low":2799,"close":2800,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2800},"2025-05-02",32,32.83,1.3,4.12,2064400,{"date":2805,"open":2433,"high":1738,"low":2806,"close":2312,"change":2807,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2312},"2025-05-01",30.73,1.09,3.58,1946200,{"date":2811,"open":1959,"high":1944,"low":1851,"close":2812,"change":801,"percent_change":1767,"volume":2813,"transactions":9,"vwap":2812},"2025-04-30",30.44,2104600,{"date":2815,"open":2816,"high":2274,"low":2817,"close":2818,"change":2098,"percent_change":1161,"volume":2819,"transactions":9,"vwap":2818},"2025-04-29",30.5,29.721,29.85,1926500,{"date":2821,"open":2822,"high":1951,"low":2823,"close":2824,"change":1169,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2824},"2025-04-28",29.585,29.52,30.37,2.67,1851400,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":2833,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2832},"2025-04-25",29.01,29.76,28.78,29.58,0.64,2.21,1818300,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":1868,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2841},"2025-04-24",26.6,29.28,26.5,28.94,10.29,3367000,{"date":181,"open":2845,"high":1899,"low":2845,"close":1555,"change":764,"percent_change":2846,"volume":2847,"transactions":9,"vwap":1555},25.69,2.14,2502500]