[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AGIX":3,"homepage-market-summary":26,"stock-historical-AGIX":168},{"ticker":4,"date":5,"profile":6,"quote":11},"AGIX","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"KraneShares Trust KraneShares Public-Private AI & Technology ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},48.04,47.9,48.2093,47.56,47.53,0.51,1.07,74258.249552,0,49.67,20.815,89697.26157346029,94.4,554,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},22.35,130438,47609782.911697,112.38,"2025-04-21",[179,182,192,203,213,224,234,245,254,265,276,287,298,308,318,328,339,348,359,369,378,388,398,409,420,429,440,451,461,471,481,490,499,509,518,528,538,547,557,566,577,587,597,608,617,627,638,649,659,670,681,692,702,713,724,735,745,755,766,772,779,785,793,800,808,815,823,831,838,844,852,859,867,875,882,890,899,906,913,921,927,933,941,950,956,965,972,978,987,992,1000,1008,1015,1023,1029,1035,1043,1050,1058,1067,1074,1082,1090,1097,1106,1115,1123,1131,1137,1146,1152,1159,1167,1173,1180,1187,1193,1201,1210,1218,1227,1235,1243,1251,1258,1265,1272,1278,1287,1294,1301,1310,1319,1328,1337,1345,1354,1362,1371,1379,1387,1394,1402,1409,1418,1424,1432,1439,1447,1454,1460,1467,1472,1479,1485,1492,1497,1502,1510,1516,1523,1531,1538,1545,1553,1561,1569,1576,1582,1590,1598,1604,1611,1619,1626,1633,1640,1648,1656,1663,1671,1679,1686,1692,1699,1707,1714,1722,1730,1736,1744,1750,1758,1765,1773,1779,1786,1795,1802,1810,1817,1825,1832,1839,1845,1851,1859,1866,1873,1880,1889,1896,1903,1909,1915,1919,1926,1933,1940,1947,1956,1962,1964,1969,1978,1984,1992,1998,2006,2014,2019,2026,2031,2039,2046,2052,2059,2065,2073,2080,2088,2094,2100,2107,2114,2122,2130,2136,2142,2148,2156,2161,2165,2169,2175,2181,2188,2193,2198,2205,2210,2215,2222,2227,2232,2238,2246,2251,2258,2263,2270,2277,2285,2292,2298,2303,2310,2316,2323,2332,2340,2347,2352,2358,2364,2368,2375,2381,2389,2395,2401,2407,2413,2419,2426,2434,2440,2446,2451,2457,2463,2469,2477,2483,2491,2499,2506,2512,2517,2524,2530,2536,2541,2546,2553,2559,2565,2572,2578,2584,2589,2596,2603,2612,2620,2625,2634,2642,2649,2656,2664,2668,2672,2676,2683,2690,2697,2703,2708,2715,2721,2728,2734,2742,2748,2752,2759,2763,2770,2776,2784,2790,2797,2803,2810,2817,2823,2831,2836,2843,2850,2858,2864,2873,2879],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},1165,47.822,{"date":183,"open":184,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",47.79,47.85,47.5,-0.15,-0.31,51330.455955,1026,47.6636,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",47.45,47.8904,47.32,47.68,0.4,0.85,140760.003434,1842,47.5955,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",47.63,46.84,47.28,-0.82,-1.7,82973.832258,1334,47.3137,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",48.31,48.3823,47.9001,48.1,-0.11,-0.23,74517.717068,1220,48.2322,{"date":225,"open":186,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",48.359,47.49,48.21,0.13,0.27,45350.116122,868,47.9925,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",48.46,48.61,47.92,48.08,-0.53,-1.09,195756.838058,1152,48.0741,{"date":246,"open":247,"high":248,"low":249,"close":237,"change":167,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",48.03,48.7,47.91,0.87,121351.893707,1889,48.4307,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",47.21,48.27,47.116,48.19,1.64,3.52,141402.687888,1999,47.82,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",46.4,46.56,45.88,46.55,0.47,1.02,60078.382561,986,46.2045,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",45.82,46.09,45.795,46.08,1.16,2.58,68615.547716,1001,45.9545,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",44.86,45.47,44.5,44.92,0.39,0.88,77442.48251,1025,45.0689,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":188,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",44.75,45.01,44.4903,44.53,-0.69,59134.500336,952,44.6634,{"date":309,"open":310,"high":311,"low":310,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",44.45,45.23,44.84,-0.98,-2.14,163648.778604,1372,44.7943,{"date":319,"open":320,"high":321,"low":322,"close":278,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",45.76,46.155,45.724,0.54,1.19,109310.432986,1277,45.9922,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",45.34,45.9899,45.2397,45.28,-0.94,-2.03,53702.332848,982,45.5398,{"date":340,"open":341,"high":342,"low":343,"close":343,"change":187,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",46.36,46.7,46.22,-0.32,64977.917025,1018,46.3925,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",46.05,46.79,46.0189,46.37,0.44,0.96,117346.165902,1593,46.3568,{"date":360,"open":290,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",45.95,45.4041,45.93,0.59,1.3,84440.170815,1176,45.7655,{"date":370,"open":371,"high":372,"low":371,"close":330,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",44.35,45.4099,1.24,2.81,128648.670964,1770,45.1429,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":220,"volume":385,"transactions":386,"vwap":387},"2026-09-02",43.97,44.2699,43.895,44.1,-0.1,121978.202657,1285,44.0371,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":146,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",44.68,44.74,44,44.2,-2.06,128297.067972,1672,44.2595,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",44.83,45.2577,44.8001,45.13,0.1,0.22,59332.116454,1192,45.0003,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",45.58,45.97,44.925,45.03,-0.91,-1.98,93669.786521,1206,45.2335,{"date":421,"open":422,"high":423,"low":422,"close":424,"change":282,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",45.52,45.9795,45.94,2.59,651028.629801,1856,45.9339,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",44.415,44.9799,44.21,44.78,0.09,0.2,199820.181363,950,44.8086,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",44.51,44.76,44.41,44.69,0.69,1.57,81697.391395,1146,44.6075,{"date":452,"open":453,"high":454,"low":455,"close":392,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",44.25,44.3599,43.66,-0.85,-1.9,290585.170779,1363,44.1149,{"date":462,"open":463,"high":403,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",45.02,44.52,44.85,0.15,0.34,60121.19201,1216,44.8679,{"date":472,"open":473,"high":289,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",44.49,44.42,44.7,0.17,0.38,110590.776066,1299,44.5987,{"date":482,"open":333,"high":483,"low":484,"close":303,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",45.45,43.98,-0.28,-0.62,100873.902888,1716,44.5899,{"date":491,"open":492,"high":493,"low":494,"close":494,"change":457,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",45.7,45.885,44.81,-4.07,102440.622495,1764,45.1506,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":162,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",46.68,47.14,46.595,46.71,0.06,148690.579014,1627,46.7931,{"date":510,"open":342,"high":511,"low":512,"close":501,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",46.87,46.27,0.12,0.26,137501.443485,1523,46.566,{"date":519,"open":520,"high":521,"low":522,"close":268,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",46.2,47.0908,46.092,0.3,0.65,96707.297904,2367,46.7531,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":272,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",46.29,46.46,45.999,46.26,2.25,136857.790313,1971,46.2311,{"date":539,"open":330,"high":540,"low":541,"close":542,"change":466,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-11",45.56,45.055,45.24,0.33,109876.757123,1715,45.2657,{"date":548,"open":330,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",45.64,45.07,45.09,-0.25,-0.55,125356.81216,1734,45.2811,{"date":558,"open":559,"high":560,"low":391,"close":330,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",44.97,45.41,1.2,2.72,122637.078617,1686,45.1776,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",43.65,44.71,43.3,44.14,-0.43,-0.96,129510.727708,1967,44.2597,{"date":578,"open":579,"high":580,"low":464,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-05",45.38,45.539,44.57,-0.73,-1.61,142150.509215,2585,44.9365,{"date":588,"open":392,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-04",45.61,43.94,45.3,1.68,3.85,237582.472587,2851,45.1679,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",42.29,43.7,42.0832,43.62,1.33,3.14,144077.03215,1956,43.2138,{"date":609,"open":610,"high":611,"low":612,"close":599,"change":523,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-31",42.79,43.155,41.81,0.71,126608.837049,1699,42.2992,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",40.98,42.0503,41.99,1.91,4.77,140645.639292,1801,41.6872,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",40.78,41.4,40,40.08,-1,-2.43,215764.066493,3037,40.5391,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-28",40.94,41.37,40.13,41.08,-0.74,-1.77,199241.759894,2413,40.7654,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":476,"volume":656,"transactions":657,"vwap":658},"2026-07-27",42.35,42.505,41.13,41.82,0.07,129269.826346,2415,41.7239,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-24",42.63,42.9,41.73,41.75,-0.89,-2.09,110687.500046,1982,42.0672,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-23",42.8,43.33,42.39,42.64,-0.79,-1.82,119976.634354,2051,42.8104,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-22",43.52,43.93,43.3906,43.43,-0.57,-1.3,130963.176301,1811,43.526,{"date":693,"open":694,"high":695,"low":696,"close":392,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-21",43.63,44.1199,43.551668,1.23,2.88,130825.848319,1773,43.886,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-20",42.84,43.415,42.73,42.77,0.21,0.49,118611.387616,1914,43.0411,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-17",41.97,43,41.47,42.56,-0.46,-1.07,187033.110315,2559,42.1754,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-16",43.83,44.15,42.87,43.02,-1.45,-3.26,198765.958185,2650,43.2653,{"date":736,"open":400,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-15",45.1,43.685,44.47,-0.13,-0.29,121239.517282,1925,44.421,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":477,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-14",44.56,44.9,44.39,44.6,0.86,108039.797147,1751,44.6381,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-13",44.61,44.88,43.96,44.22,-1.22,-2.68,166179.136072,2662,44.4015,{"date":767,"open":411,"high":768,"low":769,"close":770,"change":552,"percent_change":553,"volume":771,"transactions":9,"vwap":770},"2026-07-10",45.78,44.98,45.44,131600,{"date":773,"open":774,"high":278,"low":775,"close":776,"change":272,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-09",45.029999,45.0099983,45.69,2.28,142600,{"date":780,"open":781,"high":300,"low":455,"close":782,"change":42,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-08",43.77,44.67,0.7,192800,{"date":786,"open":434,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-07",45.099998,43.9,44.36,-1.17,-2.57,264700,{"date":794,"open":775,"high":795,"low":775,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-06",45.99,45.53,1.115,2.51,175800,{"date":801,"open":802,"high":803,"low":804,"close":431,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":431},"2026-07-02",45.71,46.169,44.0099983,-1.405,-3.07,252800,{"date":809,"open":810,"high":811,"low":812,"close":278,"change":720,"percent_change":813,"volume":814,"transactions":9,"vwap":278},"2026-07-01",46.25,46.42,45.741,-2.28,179000,{"date":816,"open":817,"high":818,"low":817,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-30",45.85,46.95,46.89,0.82,1.78,162900,{"date":824,"open":825,"high":826,"low":789,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-29",45.26,46.075001,46.07,1.28,2.86,277700,{"date":832,"open":474,"high":833,"low":834,"close":835,"change":741,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-26",45.122,43.91,44.79,-0.64,229300,{"date":839,"open":817,"high":840,"low":749,"close":841,"change":655,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-25",45.9,45.080002,0.16,221900,{"date":845,"open":846,"high":847,"low":848,"close":775,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":775},"2026-06-24",45.36,45.72,44.46,-0.35,-0.77,279000,{"date":853,"open":854,"high":855,"low":856,"close":846,"change":583,"percent_change":857,"volume":858,"transactions":9,"vwap":846},"2026-06-23",45.049999,46.24,44.95,-3.43,343900,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":553,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-22",47.3,47.944,46.63,46.97,-1.16,612400,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":697,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-18",47.29,47.595,46.64,47.52,2.66,311200,{"date":876,"open":877,"high":878,"low":879,"close":530,"change":240,"percent_change":880,"volume":881,"transactions":9,"vwap":530},"2026-06-17",46.93,47.59,46.14,-1.13,311900,{"date":883,"open":194,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-16",48.055,46.75,46.82,-0.65,-1.37,1130900,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-15",46.78,47.54,46.773,47.47,1.89,4.15,498800,{"date":900,"open":901,"high":902,"low":903,"close":411,"change":523,"percent_change":904,"volume":905,"transactions":9,"vwap":411},"2026-06-12",45.86,46.049999,44.975,0.66,537400,{"date":907,"open":908,"high":579,"low":909,"close":333,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":333},"2026-06-11",43.85,43.4,1.8,4.14,503800,{"date":914,"open":915,"high":775,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-10",44.080002,43.38,43.48,-1.05,-2.36,567500,{"date":922,"open":343,"high":923,"low":924,"close":303,"change":665,"percent_change":925,"volume":926,"transactions":9,"vwap":303},"2026-06-09",46.49,42.805,-1.96,691000,{"date":928,"open":929,"high":363,"low":930,"close":931,"change":783,"percent_change":447,"volume":932,"transactions":9,"vwap":931},"2026-06-08",45.79,45.22,45.42,545500,{"date":934,"open":935,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-05",47.18,44.33,44.72,-3.29,-6.85,941100,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-04",47.505,48.35,47.17,48.0099983,-0.42,-0.87,617800,{"date":951,"open":952,"high":952,"low":946,"close":953,"change":415,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-06-03",49.44,48.43,-1.84,724600,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-02",49.24,49.498,48.82,49.34,-0.06,-0.12,1031900,{"date":966,"open":967,"high":21,"low":259,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-01",48.39,49.4,1.5,3.13,950600,{"date":973,"open":974,"high":974,"low":975,"close":13,"change":904,"percent_change":976,"volume":977,"transactions":9,"vwap":13},"2026-05-29",47.96,46.92,1.4,905300,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-28",46.31,47.36,46.014,47.24,1.38,3.01,647300,{"date":988,"open":795,"high":989,"low":591,"close":901,"change":990,"percent_change":136,"volume":991,"transactions":9,"vwap":901},"2026-05-27",46.099998,-0.26,632600,{"date":993,"open":994,"high":995,"low":589,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-26",46.060001,46.279,46.12,0.97,2.15,727600,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":18,"volume":1007,"transactions":9,"vwap":1005},"2026-05-22",45.33,45.425,44.89,45.15,0.48,482000,{"date":1009,"open":1010,"high":1011,"low":1012,"close":782,"change":1013,"percent_change":998,"volume":1014,"transactions":9,"vwap":782},"2026-05-21",44.17,44.82,43.84,0.94,592200,{"date":1016,"open":1017,"high":1018,"low":707,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-20",43.13,43.75,43.73,1.03,2.41,392300,{"date":1024,"open":706,"high":1025,"low":1026,"close":1027,"change":344,"percent_change":644,"volume":1028,"transactions":9,"vwap":1027},"2026-05-19",43.115,42.060001,42.7,334500,{"date":1030,"open":392,"high":392,"low":1031,"close":729,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":729},"2026-05-18",42.4,-0.58,-1.33,335100,{"date":1036,"open":1019,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-15",44.105,43.080002,43.6,-0.86,-1.93,471600,{"date":1044,"open":1045,"high":1046,"low":600,"close":848,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":848},"2026-05-14",44.099998,44.62,0.68,1.55,546000,{"date":1051,"open":686,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-13",43.99,42.772,43.78,0.75,1.74,505000,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-12",43.44,43.45,42.02,43.029999,-0.83,-1.89,440800,{"date":1068,"open":1069,"high":1045,"low":1070,"close":1071,"change":198,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-11",43.55,43.36,43.86,0.92,824200,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1076,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1076},"2026-05-08",43.46,43.59,42.93,0.32,0.74,423800,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":849,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-05-07",43.79,43.88,42.75,43.14,-0.8,524100,{"date":1091,"open":917,"high":455,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-06",42.45,43.49,1.88,4.52,434400,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-05",41.48,41.7,41.14,41.61,0.6,1.46,331200,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-04",40.85,41.25,40.53,41.0099983,0.58,1.43,372200,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-01",39.69,40.679,40.43,1.14,2.9,301900,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":323,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-30",39.14,39.39,38.45,39.29,1.39,200600,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1133,"change":842,"percent_change":62,"volume":1136,"transactions":9,"vwap":1133},"2026-04-29",38.75,38.81,38.265,169200,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-28",38.82,39,38.287,38.59,-1.02,-2.58,159400,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1150,"change":505,"percent_change":466,"volume":1151,"transactions":9,"vwap":1150},"2026-04-27",39.65,39.16,39.61,192500,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1055,"percent_change":1158,"volume":814,"transactions":9,"vwap":1157},"2026-04-24",39.47,39.755,39.040001,39.55,1.93,{"date":1160,"open":1161,"high":1154,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-23",39.18,38.195,38.8,-0.78,-1.97,216200,{"date":1168,"open":1154,"high":1150,"low":1169,"close":1170,"change":751,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-22",38.96,39.58,2.22,217400,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":219,"percent_change":485,"volume":1179,"transactions":9,"vwap":1178},"2026-04-21",39.21,39.42,38.6,38.72,322900,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":17,"percent_change":603,"volume":1186,"transactions":9,"vwap":1185},"2026-04-20",38.52,38.9,38.25,38.83,372900,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1191,"change":709,"percent_change":365,"volume":1192,"transactions":9,"vwap":1191},"2026-04-17",38.5,38.060001,38.32,278300,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":62,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-16",37.84,37.91,37.2,37.83,1.1,387500,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-15",37,37.44,36.84,37.42,0.63,1.71,448300,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":75,"volume":1217,"transactions":9,"vwap":1215},"2026-04-14",36.46,36.88,36.35,36.79,0.89,369200,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-13",34.97,35.925,34.665,35.9,1.04,2.98,285900,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":34,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-04-10",35.19,35.23,34.7,34.86,0.55,423200,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":850,"volume":1242,"transactions":9,"vwap":1240},"2026-04-09",34.94,34.95,34.204,34.67,-0.27,106400,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1237,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1237},"2026-04-08",35.52,35.77,34.705,1.08,3.19,325600,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":42,"percent_change":1072,"volume":1257,"transactions":9,"vwap":1256},"2026-04-07",33.49,33.869,32.88,33.86,92900,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":68,"percent_change":466,"volume":1264,"transactions":9,"vwap":1263},"2026-04-06",33.73,33.84,33.3,33.55,154600,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1269,"change":293,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-04-02",32.15,33.61,33.5,1.18,332800,{"date":1273,"open":1274,"high":1269,"low":1275,"close":1276,"change":467,"percent_change":1224,"volume":1277,"transactions":9,"vwap":1276},"2026-04-01",33.21,32.97,33.11,151700,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-31",31.62,32.8,31.55,32.77,1.54,4.93,147200,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1065,"volume":1293,"transactions":9,"vwap":1291},"2026-03-30",32.45,30.885,31.23,-0.6,108400,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1298,"change":1088,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-27",32.65,31.64,31.83,-2.45,116900,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-26",33.66,33.8,32.61,32.63,-1.249,-3.69,139800,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-25",34.42,34.49,33.72,33.879,0.279,0.83,196400,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-24",34.080002,34.111,33.46,33.6,-0.743,-2.16,103600,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-23",34,34.69,33.98,34.343,0.813,2.42,132400,{"date":1338,"open":1339,"high":1313,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-20",34.43,33.2,33.53,-0.895,-2.6,94800,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-19",33.9,34.55,33.65,34.425,-0.025,-0.07,56800,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-18",34.71,34.975,34.45,-0.4,-1.15,52800,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-17",34.77,35.07,34.72,34.85,0.123,0.35,50500,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-16",34.44,34.88,34.727,0.837,2.47,59800,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":240,"volume":1386,"transactions":9,"vwap":1384},"2026-03-13",34.27,34.6,33.67,33.89,-0.18,95700,{"date":1388,"open":1389,"high":1364,"low":1330,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-12",34.35,34.07,-0.71,-2.04,89800,{"date":1395,"open":1396,"high":1397,"low":1382,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-11",34.63,35.0099983,34.78,0.29,0.84,128800,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1313,"change":1407,"percent_change":740,"volume":1408,"transactions":9,"vwap":1313},"2026-03-10",34.65,34.98,34.295,-0.045,81400,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-09",33.57,34.58,33.42,34.535,0.555,1.63,94700,{"date":1419,"open":1420,"high":1358,"low":1260,"close":1332,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1332},"2026-03-06",33.76,-0.475,-1.38,86600,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":34,"volume":1431,"transactions":9,"vwap":1429},"2026-03-05",34.22,34.93,33.83,34.455,0.065,101800,{"date":1433,"open":1434,"high":1366,"low":1428,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-04",34.0099983,34.39,0.77,2.29,98500,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":456,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-03-03",33.34,33.93,32.67,33.62,-2.47,92500,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":435,"percent_change":514,"volume":1453,"transactions":9,"vwap":1452},"2026-03-02",33.74,34.62,33.705,34.47,74900,{"date":1455,"open":1348,"high":1348,"low":1330,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-02-27",34.38,-0.9,-2.55,126200,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":435,"percent_change":514,"volume":1466,"transactions":9,"vwap":1465},"2026-02-26",35.33,35.34,34.565,35.28,142100,{"date":1468,"open":1469,"high":1463,"low":1382,"close":1229,"change":820,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1229},"2026-02-25",34.81,2.39,102900,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1400,"percent_change":798,"volume":1478,"transactions":9,"vwap":1477},"2026-02-24",33.87,34.413,33.41,34.37,77700,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1341,"change":665,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1341},"2026-02-23",34.25,33.28,-2.59,146800,{"date":1486,"open":1373,"high":1487,"low":1488,"close":1312,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1312},"2026-02-20",34.898,34.18,-0.14,-0.41,72500,{"date":1493,"open":1313,"high":1404,"low":1494,"close":1495,"change":505,"percent_change":476,"volume":1496,"transactions":9,"vwap":1495},"2026-02-19",34.029999,34.56,97700,{"date":1498,"open":1499,"high":1499,"low":1442,"close":1500,"change":1369,"percent_change":272,"volume":1501,"transactions":9,"vwap":1500},"2026-02-18",34.8,34.5,108800,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":220,"volume":1509,"transactions":9,"vwap":1507},"2026-02-17",34.23,34.281,33.4,34.15,-0.08,104400,{"date":1511,"open":1512,"high":1364,"low":1349,"close":1504,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1504},"2026-02-13",34.049999,0.245,0.72,96600,{"date":1517,"open":1499,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":583,"volume":1522,"transactions":9,"vwap":1520},"2026-02-12",35.029999,33.63,33.985,-0.555,120000,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-11",35.42,34.13,34.54,-0.5,-1.43,58000,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":384,"percent_change":485,"volume":1537,"transactions":9,"vwap":1536},"2026-02-10",35.16,35.4,34.918,35.040001,66600,{"date":1539,"open":1494,"high":1229,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-09",33.845,35.14,1.15,3.38,154000,{"date":1546,"open":1547,"high":1330,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-06",33,32.93,33.99,1.665,5.15,117400,{"date":1554,"open":1555,"high":1269,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-05",32.98,32.16,32.325,-0.993,-2.98,114400,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-04",34.36,32.81,33.318,-1.032,-3,95400,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1389,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1389},"2026-02-03",35.96,33.91,-0.99,-2.8,503900,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1463,"change":1407,"percent_change":740,"volume":1581,"transactions":9,"vwap":1463},"2026-02-02",35,35.72,34.99,83600,{"date":1583,"open":1584,"high":1585,"low":1230,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-01-30",35.87,36.049999,35.385,-0.865,-2.39,64800,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1040,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-01-29",36.95,36.978,35.37,36.25,-2.32,94900,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1602,"change":513,"percent_change":1079,"volume":1603,"transactions":9,"vwap":1602},"2026-01-28",37.8,36.8,37.11,86400,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1207,"volume":1610,"transactions":9,"vwap":1608},"2026-01-27",37.33,36.7,36.99,0.23,510600,{"date":1612,"open":1613,"high":1215,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-26",36.39,36.31,36.76,0.46,1.27,34800,{"date":1620,"open":1621,"high":1212,"low":1622,"close":1623,"change":229,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-01-23",36.17,35.871,36.3,0.36,68100,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1621,"change":1631,"percent_change":592,"volume":1632,"transactions":9,"vwap":1621},"2026-01-22",36.080002,36.2,35.775,0.599,56400,{"date":1634,"open":1635,"high":1246,"low":1636,"close":1637,"change":1638,"percent_change":820,"volume":1639,"transactions":9,"vwap":1637},"2026-01-21",35.54,35.15,35.571,0.289,131400,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-20",35.94,35.26,35.282,-1.088,-2.99,53400,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":963,"volume":1655,"transactions":9,"vwap":1653},"2026-01-16",36.54,36.71,36.33,36.37,-0.042,18300,{"date":1657,"open":1205,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":513,"volume":1662,"transactions":9,"vwap":1660},"2026-01-15",36.85,36.32,36.412,0.043,30700,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-01-14",37.02,36.14,36.369,-0.694,-1.87,47800,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":836,"volume":1678,"transactions":9,"vwap":1676},"2026-01-13",37.36,37.41,36.875,37.063,-0.237,54800,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1683,"change":1609,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2026-01-12",36.68,37.45,37.3,0.62,56200,{"date":1687,"open":1688,"high":1689,"low":1601,"close":1690,"change":49,"percent_change":102,"volume":1691,"transactions":9,"vwap":1690},"2026-01-09",37.049999,37.252,37.07,35100,{"date":1693,"open":1694,"high":1694,"low":1215,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-01-08",37.37,37.029999,-0.226,-0.61,47500,{"date":1700,"open":1701,"high":1702,"low":1213,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-01-07",36.91,37.489,37.256,0.331,0.9,362000,{"date":1708,"open":1615,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1080,"volume":1713,"transactions":9,"vwap":1711},"2026-01-06",36.97,36.477,36.925,0.272,30100,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-01-05",36.58,36.886,36.653,0.407,1.12,23300,{"date":1723,"open":1724,"high":1601,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-02",36.52,36.029999,36.246,-0.058,-0.16,26400,{"date":1731,"open":1716,"high":1716,"low":1732,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-12-31",36.304,-0.355,-0.97,19300,{"date":1737,"open":1738,"high":1658,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-12-30",36.63,36.592,36.659,-0.061,-0.17,35900,{"date":1745,"open":1746,"high":1601,"low":1746,"close":1747,"change":1748,"percent_change":188,"volume":1749,"transactions":9,"vwap":1747},"2025-12-29",36.51,36.72,-0.114,26500,{"date":1751,"open":1658,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-12-26",36.89,36.53,36.834,-0.02,-0.05,30900,{"date":1759,"open":1760,"high":1761,"low":1681,"close":1762,"change":1763,"percent_change":513,"volume":1764,"transactions":9,"vwap":1762},"2025-12-24",36.81,36.87,36.854,0.046,14200,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":485,"volume":1772,"transactions":9,"vwap":1770},"2025-12-23",36.805,36.83,36.451,36.808,-0.103,21700,{"date":1774,"open":1775,"high":1775,"low":1768,"close":1776,"change":1777,"percent_change":17,"volume":1778,"transactions":9,"vwap":1776},"2025-12-22",37.48,36.911,0.189,25600,{"date":1780,"open":1613,"high":1781,"low":1613,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-12-19",36.819,36.722,0.624,1.73,7000,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-12-18",36.060001,36.38,36.035,36.098,0.543,1.53,11500,{"date":1796,"open":1595,"high":1797,"low":1635,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-12-17",36.5,35.555,-0.723,-1.99,27000,{"date":1803,"open":1804,"high":1652,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-12-16",35.93,35.91,36.278,0.528,1.48,10700,{"date":1811,"open":1753,"high":1753,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-12-15",35.73,35.75,-0.521,-1.44,29100,{"date":1818,"open":1688,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-12-12",37.18,36.040001,36.271,-1.049,-2.81,31800,{"date":1826,"open":1673,"high":1827,"low":1658,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-12-11",37.46,37.32,-0.22,-0.59,51200,{"date":1833,"open":1206,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":293,"volume":1838,"transactions":9,"vwap":1836},"2025-12-10",37.65,37.12,37.54,0.145,27800,{"date":1840,"open":1841,"high":1827,"low":1695,"close":1842,"change":1843,"percent_change":708,"volume":1844,"transactions":9,"vwap":1842},"2025-12-09",37.15,37.395,0.08,11700,{"date":1846,"open":1847,"high":1848,"low":1841,"close":1849,"change":476,"percent_change":1616,"volume":1850,"transactions":9,"vwap":1849},"2025-12-08",37.27,37.43,37.315,26800,{"date":1852,"open":1853,"high":1854,"low":1658,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-12-05",36.96,37.29,37.145,0.443,1.21,12600,{"date":1860,"open":1861,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1072,"volume":1865,"transactions":9,"vwap":1863},"2025-12-04",36.77,36.426,36.702,0.336,10100,{"date":1867,"open":1614,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":466,"volume":1872,"transactions":9,"vwap":1870},"2025-12-03",36.4,35.86,36.366,0.054,17200,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":127,"volume":1778,"transactions":9,"vwap":1878},"2025-12-02",36.48,36.75,36.281,36.312,0.357,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-12-01",35.79,36.16,35.35,35.955,-0.074,-0.21,53000,{"date":1890,"open":1891,"high":1628,"low":1892,"close":1893,"change":1894,"percent_change":561,"volume":1895,"transactions":9,"vwap":1893},"2025-11-28",35.85,35.744,36.028999,0.426,20200,{"date":1897,"open":1579,"high":1813,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-11-26",35.43,35.603,0.274,0.78,16500,{"date":1904,"open":1905,"high":1594,"low":1477,"close":1906,"change":1907,"percent_change":1080,"volume":1908,"transactions":9,"vwap":1906},"2025-11-25",34.84,35.329,0.261,20300,{"date":1910,"open":1339,"high":1911,"low":1339,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-11-24",35.068001,1.078,3.17,22900,{"date":1916,"open":1507,"high":1477,"low":1340,"close":1549,"change":1917,"percent_change":188,"volume":1918,"transactions":9,"vwap":1549},"2025-11-21",-0.104,108500,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1923,"change":1924,"percent_change":1925,"volume":1831,"transactions":9,"vwap":1923},"2025-11-20",35.65,36.099998,34.094002,-1.145,-3.25,{"date":1927,"open":1928,"high":1929,"low":1427,"close":1930,"change":1931,"percent_change":436,"volume":1932,"transactions":9,"vwap":1930},"2025-11-19",35.22,35.6,35.239,0.069,80000,{"date":1934,"open":1578,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":415,"volume":1939,"transactions":9,"vwap":1937},"2025-11-18",35.44,34.611,35.17,-0.324,38400,{"date":1941,"open":1725,"high":1942,"low":1229,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-11-17",36.23,35.494,-0.532,-1.48,32100,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-11-14",35.66,36.44,35.18,36.026001,-0.004,-0.01,37500,{"date":1957,"open":1841,"high":1841,"low":1958,"close":1725,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1725},"2025-11-13",35.885,-1.12,-3.01,32300,{"date":1963,"open":1196,"high":1196,"low":1690,"close":1841,"change":1528,"percent_change":1033,"volume":1946,"transactions":9,"vwap":1841},"2025-11-12",{"date":1965,"open":1190,"high":1190,"low":1682,"close":1834,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1834},"2025-11-11",-0.418,-1.1,58400,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-11-10",37.9,38.15,37.57,38.068001,0.913,2.46,40400,{"date":1979,"open":1841,"high":1980,"low":1981,"close":1980,"change":1982,"percent_change":740,"volume":1983,"transactions":9,"vwap":1980},"2025-11-07",37.155,36.218,-0.049,45700,{"date":1985,"open":1986,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-11-06",38.29,37.064999,37.204,-1.086,-2.84,24900,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1986,"change":514,"percent_change":1047,"volume":1997,"transactions":9,"vwap":1986},"2025-11-05",38.14,38.41,37.81,43900,{"date":1999,"open":2000,"high":1185,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-11-04",38.13,37.97,38.029999,-1.403,-3.56,79100,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":1954,"volume":2013,"transactions":9,"vwap":2011},"2025-11-03",39.96,40.0099983,39.234,39.433,-0.002,28400,{"date":2015,"open":1128,"high":2016,"low":1140,"close":2017,"change":1080,"percent_change":622,"volume":2018,"transactions":9,"vwap":2017},"2025-10-31",39.53,39.435,23200,{"date":2020,"open":1149,"high":2021,"low":1177,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-10-30",39.213,38.695,-0.735,-1.86,15800,{"date":2027,"open":1149,"high":2028,"low":1140,"close":2029,"change":1712,"percent_change":446,"volume":2030,"transactions":9,"vwap":2029},"2025-10-29",39.45,39.43,42800,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":1742,"volume":2038,"transactions":9,"vwap":2036},"2025-10-28",39.4,39.425,39.09,39.158,-0.067,44500,{"date":2040,"open":1156,"high":2041,"low":1163,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-10-27",39.23,39.225,0.807,2.1,75500,{"date":2047,"open":1995,"high":1142,"low":2048,"close":2049,"change":2050,"percent_change":447,"volume":2051,"transactions":9,"vwap":2049},"2025-10-24",38.37,38.418,0.593,22000,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2056,"change":2057,"percent_change":1048,"volume":2058,"transactions":9,"vwap":2056},"2025-10-23",37.080002,37.86,37.825,0.576,43400,{"date":2060,"open":1195,"high":1195,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2025,"transactions":9,"vwap":2062},"2025-10-22",36.901,37.249,-0.589,-1.56,{"date":2066,"open":1600,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-10-21",37.967,37.55,37.838,-0.017,-0.04,17800,{"date":2074,"open":2075,"high":2076,"low":2075,"close":2077,"change":2078,"percent_change":997,"volume":2079,"transactions":9,"vwap":2077},"2025-10-20",37.6,37.939,37.855,0.365,29300,{"date":2081,"open":2082,"high":2083,"low":1203,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-10-17",37.31,37.525,37.49,-0.111,-0.3,21100,{"date":2089,"open":1994,"high":2090,"low":1674,"close":2091,"change":2092,"percent_change":1887,"volume":2093,"transactions":9,"vwap":2091},"2025-10-16",38.24,37.601,-0.081,46900,{"date":2095,"open":2055,"high":2096,"low":1206,"close":2097,"change":2098,"percent_change":1317,"volume":2099,"transactions":9,"vwap":2097},"2025-10-15",38,37.682,0.312,36200,{"date":2101,"open":2102,"high":2103,"low":2104,"close":1694,"change":887,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1694},"2025-10-14",37.68,37.73,36.904,-1.71,19600,{"date":2108,"open":2109,"high":2110,"low":2068,"close":2111,"change":250,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-10-13",37.96,38.040001,38.02,2.34,36400,{"date":2115,"open":2116,"high":2117,"low":2118,"close":1841,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1841},"2025-10-10",38.69,38.76,37.077,-1.41,-3.66,48600,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":1399,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-10-09",38.27,38.58,38.11,38.56,0.76,45900,{"date":2131,"open":2132,"high":1986,"low":2132,"close":2124,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2124},"2025-10-08",37.53,0.98,2.63,45600,{"date":2137,"open":2138,"high":2138,"low":2139,"close":1854,"change":2140,"percent_change":2141,"volume":1698,"transactions":9,"vwap":1854},"2025-10-07",38.0099983,36.86,-0.431,-1.14,{"date":2143,"open":2075,"high":2144,"low":2075,"close":2145,"change":2146,"percent_change":373,"volume":2147,"transactions":9,"vwap":2145},"2025-10-06",38.12,37.721,0.461,35500,{"date":2149,"open":2150,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-10-03",37.69,37.0099983,37.26,-0.19,-0.51,55100,{"date":2157,"open":1204,"high":2158,"low":2159,"close":1682,"change":1616,"percent_change":373,"volume":2160,"transactions":9,"vwap":1682},"2025-10-02",37.499,37.127,41800,{"date":2162,"open":1746,"high":2163,"low":1746,"close":1608,"change":42,"percent_change":199,"volume":2164,"transactions":9,"vwap":1608},"2025-10-01",37.035,20700,{"date":2166,"open":1753,"high":1863,"low":1653,"close":1681,"change":2167,"percent_change":1954,"volume":2168,"transactions":9,"vwap":1681},"2025-09-30",-0.005,22700,{"date":2170,"open":2171,"high":1776,"low":2172,"close":2173,"change":477,"percent_change":97,"volume":2174,"transactions":9,"vwap":2173},"2025-09-29",36.69,36.645,36.685,24200,{"date":2176,"open":2177,"high":1652,"low":2178,"close":2179,"change":2180,"percent_change":42,"volume":2013,"transactions":9,"vwap":2179},"2025-09-26",36.22,35.99,36.305,0.112,{"date":2182,"open":1614,"high":1789,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-09-25",35.69,36.193,-0.377,-1.03,31000,{"date":2189,"open":2190,"high":2190,"low":1614,"close":2191,"change":990,"percent_change":1391,"volume":2192,"transactions":9,"vwap":2191},"2025-09-24",37.099998,36.57,27300,{"date":2194,"open":2075,"high":1195,"low":1876,"close":1768,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1768},"2025-09-23",-0.84,-2.23,41500,{"date":2199,"open":1848,"high":2200,"low":2190,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-09-22",37.7,37.67,0.24,0.64,54300,{"date":2206,"open":1601,"high":2207,"low":1861,"close":1848,"change":1080,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1848},"2025-09-19",37.77,2.02,581500,{"date":2211,"open":2212,"high":1781,"low":2212,"close":2171,"change":62,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2171},"2025-09-18",36.45,1.13,22800,{"date":2216,"open":1883,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":505,"volume":2221,"transactions":9,"vwap":2219},"2025-09-17",36.425,35.8,36.28,0.02,16000,{"date":2223,"open":2224,"high":2224,"low":1883,"close":2225,"change":2071,"percent_change":219,"volume":2226,"transactions":9,"vwap":2225},"2025-09-16",36.41,36.26,28600,{"date":2228,"open":1812,"high":1652,"low":1812,"close":1623,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1623},"2025-09-15",0.568,1.59,31900,{"date":2233,"open":2234,"high":2234,"low":1949,"close":2235,"change":2236,"percent_change":187,"volume":2237,"transactions":9,"vwap":2235},"2025-09-12",35.95,35.732,-0.053,25200,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":1233,"volume":2245,"transactions":9,"vwap":2243},"2025-09-11",35.88,35.98,35.71,35.785,0.195,86000,{"date":2247,"open":1882,"high":1804,"low":1898,"close":2248,"change":2249,"percent_change":1020,"volume":2250,"transactions":9,"vwap":2248},"2025-09-10",35.59,0.364,18700,{"date":2252,"open":1229,"high":2253,"low":2254,"close":2253,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2253},"2025-09-09",35.226,34.859,0.585,1.69,40300,{"date":2259,"open":1504,"high":1366,"low":1504,"close":2260,"change":2261,"percent_change":365,"volume":2262,"transactions":9,"vwap":2260},"2025-09-08",34.641,0.446,23800,{"date":2264,"open":2265,"high":1563,"low":2266,"close":2267,"change":1624,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-09-05",34.221,33.82,34.195,1.06,23500,{"date":2271,"open":1519,"high":1261,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-09-04",33.36,33.835,0.153,0.45,12100,{"date":2278,"open":1349,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-09-03",33.79,33.54,33.682,0.405,1.22,9100,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":1573,"volume":1888,"transactions":9,"vwap":2290},"2025-09-02",33.25,33.35,32.55,33.277,-0.334,{"date":2293,"open":2294,"high":2294,"low":1269,"close":2295,"change":2296,"percent_change":2297,"volume":1764,"transactions":9,"vwap":2295},"2025-08-29",34.16,33.611,-0.656,-1.91,{"date":2299,"open":1519,"high":1389,"low":1268,"close":2300,"change":2301,"percent_change":2302,"volume":1778,"transactions":9,"vwap":2300},"2025-08-28",34.267,0.899,2.69,{"date":2304,"open":2305,"high":1506,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-08-27",33.16,33.368,0.473,1.44,3700,{"date":2311,"open":1547,"high":2312,"low":2313,"close":2314,"change":962,"percent_change":1385,"volume":2315,"transactions":9,"vwap":2314},"2025-08-26",33.080002,32.852,32.895,10500,{"date":2317,"open":1547,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":1742,"volume":2322,"transactions":9,"vwap":2320},"2025-08-25",33.13,32.84,32.955,-0.055,13200,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-08-22",32.41,33.24,32.14,33.0099983,0.629,1.94,19800,{"date":2333,"open":2334,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-08-21",32.49,32.28,32.381,-0.109,-0.34,11100,{"date":2341,"open":2342,"high":1305,"low":2343,"close":2334,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2334},"2025-08-20",32.5,31.75,0.235,0.73,20100,{"date":2348,"open":1276,"high":1276,"low":2349,"close":2350,"change":456,"percent_change":791,"volume":2351,"transactions":9,"vwap":2350},"2025-08-19",32.25,32.255,26900,{"date":2353,"open":2354,"high":2355,"low":1281,"close":2356,"change":2344,"percent_change":613,"volume":2357,"transactions":9,"vwap":2356},"2025-08-18",32.9,33.14,33.105,8300,{"date":2359,"open":1564,"high":2360,"low":2361,"close":2362,"change":102,"percent_change":467,"volume":2363,"transactions":9,"vwap":2362},"2025-08-15",32.92,32.76,32.87,40200,{"date":2365,"open":1555,"high":1555,"low":2366,"close":2361,"change":220,"percent_change":90,"volume":2367,"transactions":9,"vwap":2361},"2025-08-14",32.66,16200,{"date":2369,"open":2370,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":719,"volume":2374,"transactions":9,"vwap":2372},"2025-08-13",33.23,32.86,32.99,-0.151,51400,{"date":2376,"open":2354,"high":2377,"low":1305,"close":2378,"change":2379,"percent_change":1808,"volume":2380,"transactions":9,"vwap":2378},"2025-08-12",33.15,33.141,0.483,11200,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":1697,"volume":2388,"transactions":9,"vwap":2386},"2025-08-11",32.75,33.129,32.649,32.658,-0.201,24600,{"date":2390,"open":2391,"high":2392,"low":1296,"close":2393,"change":2394,"percent_change":229,"volume":2099,"transactions":9,"vwap":2393},"2025-08-08",32.96,33.19,32.859,0.042,{"date":2396,"open":1413,"high":1263,"low":2397,"close":2398,"change":2399,"percent_change":1624,"volume":2400,"transactions":9,"vwap":2398},"2025-08-07",32.501,32.817,0.117,38900,{"date":2402,"open":1267,"high":2403,"low":1267,"close":2404,"change":2405,"percent_change":2112,"volume":2406,"transactions":9,"vwap":2404},"2025-08-06",32.71,32.7,0.747,183900,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":1352,"percent_change":1829,"volume":2221,"transactions":9,"vwap":2412},"2025-08-05",32.18,32.3,31.8,31.953,{"date":2414,"open":2415,"high":1267,"low":2415,"close":2416,"change":2417,"percent_change":2208,"volume":2418,"transactions":9,"vwap":2416},"2025-08-04",31.7,32.022999,0.633,37100,{"date":2420,"open":2421,"high":2421,"low":2422,"close":2423,"change":720,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-08-01",32,31.28,31.39,-3.3,32500,{"date":2427,"open":2428,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-07-31",33.07,32.42,32.46,0.044,0.14,34500,{"date":2435,"open":1305,"high":2383,"low":2436,"close":2437,"change":2438,"percent_change":1032,"volume":2439,"transactions":9,"vwap":2437},"2025-07-30",32.318,32.416,-0.189,23000,{"date":2441,"open":2442,"high":2442,"low":2443,"close":2444,"change":740,"percent_change":1359,"volume":2445,"transactions":9,"vwap":2444},"2025-07-29",32.73,32.29,32.605,19900,{"date":2447,"open":1305,"high":2448,"low":2449,"close":2448,"change":2450,"percent_change":820,"volume":1772,"transactions":9,"vwap":2448},"2025-07-28",32.735,32.38,0.267,{"date":2452,"open":2453,"high":1283,"low":2453,"close":2454,"change":2455,"percent_change":1112,"volume":2456,"transactions":9,"vwap":2454},"2025-07-25",32.23,32.468,0.188,74500,{"date":2458,"open":2410,"high":2459,"low":2460,"close":2335,"change":2461,"percent_change":68,"volume":2462,"transactions":9,"vwap":2335},"2025-07-24",32.43,32.029999,0.016,31400,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":1638,"percent_change":1705,"volume":1908,"transactions":9,"vwap":2468},"2025-07-23",32.0099983,32.35,31.902,32.264,{"date":2470,"open":2471,"high":1556,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-07-22",32.13,31.47,31.975,-0.285,-0.88,25700,{"date":2478,"open":2429,"high":2479,"low":2480,"close":2481,"change":2432,"percent_change":354,"volume":2482,"transactions":9,"vwap":2481},"2025-07-21",32.498,32.21,32.26,34400,{"date":2484,"open":2485,"high":1556,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-07-18",32.11,31.93,32.12,0.165,0.52,26200,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":1112,"volume":2498,"transactions":9,"vwap":2496},"2025-07-17",31.77,31.99,31.67,31.955,0.184,3600,{"date":2500,"open":2501,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":962,"volume":2505,"transactions":9,"vwap":2503},"2025-07-16",31.89,31.1,31.771,-0.019,13600,{"date":2507,"open":2508,"high":2509,"low":1297,"close":2510,"change":2202,"percent_change":2128,"volume":2511,"transactions":9,"vwap":2510},"2025-07-15",31.69,31.797,31.79,9900,{"date":2513,"open":2514,"high":1282,"low":2514,"close":1282,"change":1207,"percent_change":2515,"volume":2516,"transactions":9,"vwap":1282},"2025-07-14",30.86,2.04,17700,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":719,"percent_change":2523,"volume":2476,"transactions":9,"vwap":2522},"2025-07-11",31.09,31.235,30.898,30.92,-1.47,{"date":2525,"open":2495,"high":2495,"low":2526,"close":2527,"change":2086,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-07-10",31.08,31.38,-0.95,7200,{"date":2531,"open":2527,"high":2532,"low":2533,"close":2534,"change":198,"percent_change":828,"volume":2535,"transactions":9,"vwap":2534},"2025-07-09",31.708,31.3,31.68,7400,{"date":2537,"open":2538,"high":2472,"low":2539,"close":2422,"change":1728,"percent_change":2154,"volume":2540,"transactions":9,"vwap":2422},"2025-07-08",31.36,31.21,5900,{"date":2542,"open":2543,"high":2415,"low":2519,"close":2544,"change":384,"percent_change":344,"volume":2545,"transactions":9,"vwap":2544},"2025-07-07",31.51,31.44,5800,{"date":2547,"open":2548,"high":2549,"low":2548,"close":2550,"change":2551,"percent_change":1705,"volume":2552,"transactions":9,"vwap":2550},"2025-07-03",31.26,31.87,31.54,0.28,25400,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2548,"change":2202,"percent_change":1436,"volume":2558,"transactions":9,"vwap":2548},"2025-07-02",31.02,31.269,30.805,11000,{"date":2560,"open":2561,"high":2561,"low":2562,"close":2555,"change":2563,"percent_change":2564,"volume":1914,"transactions":9,"vwap":2555},"2025-07-01",31.65,30.68,-0.695,-2.19,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":1430,"percent_change":708,"volume":2571,"transactions":9,"vwap":2570},"2025-06-30",31.73,31.88,31.6,31.715,20500,{"date":2573,"open":2574,"high":2508,"low":2575,"close":2561,"change":153,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2561},"2025-06-27",31.49,31.059999,0.57,68500,{"date":2579,"open":2580,"high":2472,"low":2581,"close":2472,"change":446,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2472},"2025-06-26",31.049999,30.878,2.24,30300,{"date":2585,"open":2555,"high":2422,"low":2586,"close":2586,"change":1728,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2586},"2025-06-25",30.78,-0.52,3900,{"date":2590,"open":2591,"high":2574,"low":2592,"close":2593,"change":783,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2593},"2025-06-24",31.030001,30.74,30.94,2.31,15100,{"date":2597,"open":2598,"high":2599,"low":2598,"close":2600,"change":2202,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-06-23",29.75,30.31,30.24,0.8,4100,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-06-20",30.32,30.395,29.98,30,-0.315,-1.04,6900,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":68,"volume":2619,"transactions":9,"vwap":2617},"2025-06-18",30.41,30.5,30.215,30.315,0.015,4800,{"date":2621,"open":2622,"high":2615,"low":2623,"close":2624,"change":552,"percent_change":208,"volume":2357,"transactions":9,"vwap":2624},"2025-06-17",30.44,30.216,30.3,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2630},"2025-06-16",30.39,30.58,30.334,30.55,0.53,1.77,16800,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":719,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2639},"2025-06-13",30.2,30.38,29.97,30.02,-1.51,9300,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":102,"volume":2315,"transactions":9,"vwap":2647},"2025-06-12",30.45,30.6,30.37,30.48,0.035,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":112,"percent_change":384,"volume":2655,"transactions":9,"vwap":2654},"2025-06-11",30.51,30.73,30.432,30.445,15500,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":1843,"volume":2663,"transactions":9,"vwap":2661},"2025-06-10",30.46,30.49,30.283,30.475,0.025,16900,{"date":2665,"open":2627,"high":2630,"low":2666,"close":2644,"change":229,"percent_change":2667,"volume":2276,"transactions":9,"vwap":2644},"2025-06-09",30.28,0.43,{"date":2669,"open":2670,"high":2637,"low":2670,"close":2605,"change":2275,"percent_change":2671,"volume":2511,"transactions":9,"vwap":2605},"2025-06-06",29.87,1.51,{"date":2673,"open":2674,"high":2622,"low":2674,"close":2670,"change":655,"percent_change":1609,"volume":2675,"transactions":9,"vwap":2670},"2025-06-05",29.8,14300,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2674,"change":2681,"percent_change":2682,"volume":2540,"transactions":9,"vwap":2674},"2025-06-04",29.7,29.82,29.55,0.234,0.79,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":1436,"volume":1647,"transactions":9,"vwap":2688},"2025-06-03",29.4,29.63,29.28,29.566,0.226,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2693,"change":2695,"percent_change":828,"volume":2696,"transactions":9,"vwap":2693},"2025-06-02",29.02,29.34,28.72,0.37,3100,{"date":2698,"open":2694,"high":2699,"low":2700,"close":2699,"change":2701,"percent_change":250,"volume":2702,"transactions":9,"vwap":2699},"2025-05-30",28.97,28.44,0.25,6700,{"date":2704,"open":2705,"high":2706,"low":2694,"close":2694,"change":117,"percent_change":2141,"volume":2707,"transactions":9,"vwap":2694},"2025-05-29",29.059999,29.15,24400,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2712,"change":1829,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2712},"2025-05-28",29.27,29.33,29.049999,-0.75,21400,{"date":2716,"open":2717,"high":2718,"low":2717,"close":2710,"change":1436,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2710},"2025-05-27",28.96,29.36,2.7,10300,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":117,"percent_change":2141,"volume":2727,"transactions":9,"vwap":2726},"2025-05-23",28.38,28.735,28.12,28.5,14600,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2732,"change":513,"percent_change":167,"volume":2733,"transactions":9,"vwap":2732},"2025-05-22",29.08,29.1,28.83,12200,{"date":2735,"open":2736,"high":2705,"low":2737,"close":2738,"change":2739,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2738},"2025-05-21",28.9,28.6,28.71,-0.48,-1.64,8600,{"date":2743,"open":2744,"high":2745,"low":2699,"close":2746,"change":1755,"percent_change":1352,"volume":2747,"transactions":9,"vwap":2746},"2025-05-20",29.21,29.26,29.19,25500,{"date":2749,"open":2750,"high":2744,"low":2750,"close":2744,"change":2751,"percent_change":344,"volume":2741,"transactions":9,"vwap":2744},"2025-05-19",28.67,-0.095,{"date":2753,"open":2693,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":543,"volume":2758,"transactions":9,"vwap":2756},"2025-05-16",29.37,29.145,29.305,0.095,9500,{"date":2760,"open":2706,"high":2761,"low":2731,"close":2744,"change":990,"percent_change":2475,"volume":2762,"transactions":9,"vwap":2744},"2025-05-15",29.29,8800,{"date":2764,"open":2765,"high":2680,"low":2766,"close":2767,"change":354,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2767},"2025-05-14",29.41,29.17,29.47,1.52,8400,{"date":2771,"open":2694,"high":2731,"low":2772,"close":2773,"change":2774,"percent_change":2775,"volume":2769,"transactions":9,"vwap":2773},"2025-05-13",28.49,29.030001,0.625,2.2,{"date":2777,"open":2778,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2780},"2025-05-12",28.65,28.02,28.405,1.415,5.24,9600,{"date":2785,"open":2786,"high":2786,"low":2787,"close":2788,"change":219,"percent_change":1490,"volume":2789,"transactions":9,"vwap":2788},"2025-05-09",27.235,26.771,26.99,3500,{"date":2791,"open":2788,"high":2792,"low":2793,"close":2794,"change":1055,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2794},"2025-05-08",27.23,26.88,27.1,2.85,7300,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2801,"change":2071,"percent_change":187,"volume":2802,"transactions":9,"vwap":2801},"2025-05-07",26.38,26.6,26.35,1600,{"date":2804,"open":2805,"high":2806,"low":2805,"close":2807,"change":117,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2807},"2025-05-06",26.16,26.47,26.39,-1.24,7500,{"date":2811,"open":2812,"high":2813,"low":2812,"close":2814,"change":2815,"percent_change":2816,"volume":2588,"transactions":9,"vwap":2814},"2025-05-05",26.639,26.87,26.72,-0.023,-0.09,{"date":2818,"open":2819,"high":2820,"low":2819,"close":2821,"change":2822,"percent_change":1225,"volume":1895,"transactions":9,"vwap":2821},"2025-05-02",26.37,26.899,26.743,0.773,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":543,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2828},"2025-05-01",26,26.34,25.9,25.97,1.29,4200,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2834,"change":219,"percent_change":572,"volume":2346,"transactions":9,"vwap":2834},"2025-04-30",25.44,25.64,24.95,{"date":2837,"open":2838,"high":2839,"low":2838,"close":2840,"change":2841,"percent_change":141,"volume":2842,"transactions":9,"vwap":2840},"2025-04-29",25.62,25.77,25.75,0.157,1100,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":404,"percent_change":293,"volume":2849,"transactions":9,"vwap":2848},"2025-04-28",25.58,25.697,25.25,25.593,5700,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":976,"volume":2857,"transactions":9,"vwap":2855},"2025-04-25",25.294,25.53,25.203,25.493,0.353,2800,{"date":2859,"open":2860,"high":2861,"low":2860,"close":2861,"change":1224,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2861},"2025-04-24",24.731,25.14,4.32,3800,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":2870,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2869},"2025-04-23",24.26,24.45,23.96,24.1,1.205,5.26,6000,{"date":2874,"open":2875,"high":2876,"low":2875,"close":2877,"change":2878,"percent_change":2283,"volume":2830,"transactions":9,"vwap":2877},"2025-04-22",22.751,23.14,22.895,0.275,{"date":177,"open":2880,"high":2880,"low":173,"close":2881,"change":553,"percent_change":2882,"volume":2380,"transactions":9,"vwap":2881},23.17,22.62,-2.37]