[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KD":3,"homepage-market-summary":27,"stock-historical-KD":169},{"ticker":4,"date":5,"profile":6,"quote":11},"KD","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Kyndryl Holdings, Inc.","NYSE",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},12.12,11.78,12.53,11.59,11.26,0.86,7.64,10544319.031481,72798,12.1453,52,7.93,2498002.760270972,9.5,1240,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":36,"sparkline":70,"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",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"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",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":85},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":180},365,1,1000,{"period_high":174,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":12,"start_date":179,"end_date":5},44.2,10.1,3406268,1243287822.736005,-58.05,"2025-04-21",[181,182,191,202,213,224,234,243,253,264,275,283,294,303,313,323,333,342,351,361,372,381,390,400,408,416,426,435,445,455,465,474,484,495,505,515,524,532,541,551,562,573,584,594,603,612,623,633,643,654,663,672,680,691,698,704,711,719,725,732,739,744,749,754,759,765,773,780,787,796,802,810,818,823,830,836,842,848,853,858,865,872,880,885,891,897,903,909,914,919,925,930,935,941,946,952,957,963,970,976,982,987,995,1001,1008,1015,1023,1030,1037,1042,1051,1056,1063,1069,1077,1085,1091,1098,1103,1107,1113,1118,1123,1130,1136,1142,1147,1151,1157,1161,1165,1171,1177,1184,1190,1195,1201,1207,1213,1217,1222,1227,1230,1235,1238,1243,1248,1252,1256,1263,1269,1275,1279,1283,1289,1294,1299,1305,1311,1316,1322,1329,1335,1343,1352,1361,1369,1376,1383,1391,1397,1405,1413,1420,1429,1437,1446,1453,1461,1468,1475,1482,1490,1497,1505,1513,1521,1529,1538,1545,1552,1560,1568,1576,1581,1587,1594,1600,1607,1614,1619,1626,1633,1640,1645,1653,1660,1667,1675,1682,1686,1693,1697,1704,1711,1720,1728,1735,1742,1750,1756,1764,1770,1778,1783,1790,1797,1804,1812,1820,1828,1835,1842,1849,1857,1863,1869,1878,1886,1893,1899,1906,1913,1918,1924,1932,1940,1946,1954,1962,1969,1978,1985,1990,1998,2006,2014,2021,2028,2035,2043,2051,2058,2064,2070,2078,2086,2093,2101,2108,2115,2123,2130,2136,2145,2151,2156,2161,2167,2174,2179,2187,2195,2202,2207,2212,2218,2225,2232,2237,2243,2250,2257,2265,2273,2280,2288,2296,2303,2312,2318,2324,2331,2338,2343,2350,2357,2364,2371,2379,2387,2393,2401,2408,2415,2421,2429,2436,2443,2450,2457,2466,2472,2480,2487,2494,2503,2510,2517,2523,2530,2538,2545,2552,2559,2566,2571,2576,2581,2586,2589,2593,2598,2605,2613,2619,2625,2632,2639,2648,2657,2665,2673,2678,2685,2692,2700,2706,2713,2720,2727,2730,2735,2741,2749],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":183,"open":184,"high":185,"low":186,"close":16,"change":113,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",11.33,11.405,11.155,-0.27,4508425.525193,37110,11.2819,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",11.295,11.475,10.955,11.29,0.06,0.53,3964447.860894,31984,11.2931,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",11.4,11.525,11.16,11.23,-0.37,-3.19,3964283.143447,29479,11.2914,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",11.72,11.955,11.56,11.6,-0.14,-1.19,3986881.906312,34056,11.7304,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":208,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",12.14,12.23,11.515,11.74,-3.06,3095251.299302,26610,11.7002,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":69,"percent_change":63,"volume":240,"transactions":241,"vwap":242},"2026-09-23",12.1,12.435,11.97,12.11,2796859.169516,29117,12.2116,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":219,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",12.44,12.47,11.915,12.06,-1.15,3773287.248252,34457,12.049,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",12.25,12.61,12.08,12.2,0.13,1.08,3471239.975023,33743,12.1936,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",12.97,13,12.03,12.07,-0.88,-6.8,9616744.325233,47614,12.1805,{"date":276,"open":267,"high":277,"low":278,"close":279,"change":103,"percent_change":17,"volume":280,"transactions":281,"vwap":282},"2026-09-17",13.18,12.8526,12.95,3096798.724047,26995,12.9916,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",13.01,13.24,12.64,12.84,-0.4,-3.02,3040520.393992,33148,12.9543,{"date":295,"open":296,"high":297,"low":298,"close":286,"change":118,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",13.4,13.845,13.175,-2.43,2957981.348224,36241,13.4678,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":168,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",13.42,13.725,13.2,13.57,3.19,3582494.661235,42214,13.5058,{"date":314,"open":315,"high":277,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",12.78,12.67,13.15,0.47,3.71,2777572.360301,27849,12.98,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":118,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",13.02,13.12,12.545,12.68,-2.54,2644439.945037,34065,12.7445,{"date":334,"open":335,"high":285,"low":336,"close":285,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",12.77,12.414,0.22,1.72,3738942.981855,40779,12.8448,{"date":343,"open":267,"high":267,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-08",12.51,12.79,-0.36,-2.74,3953619.477557,43001,12.7456,{"date":352,"open":353,"high":354,"low":355,"close":317,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-04",13.29,13.54,13.0433,-0.19,-1.42,3429434.256019,31365,13.2423,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",13.27,13.65,13.14,13.34,0.25,1.91,2779460.813748,26004,13.3035,{"date":373,"open":267,"high":374,"low":375,"close":376,"change":113,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",13.39,12.985,13.09,-0.23,2399039.113439,24276,13.1387,{"date":382,"open":383,"high":384,"low":385,"close":326,"change":118,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",13.28,13.425,12.93,-2.45,3153794.001609,34164,13.1294,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":367,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-31",13.06,13.69,12.885,13.45,1.89,5138795.012209,38611,13.432,{"date":401,"open":402,"high":308,"low":317,"close":307,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-28",13.25,-0.05,-0.38,3148563.088732,33820,13.2647,{"date":409,"open":288,"high":363,"low":410,"close":402,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-27",12.82,0.57,4.5,2818977.50755,30904,13.1614,{"date":417,"open":418,"high":419,"low":420,"close":328,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-26",12.8,12.9,12.485,-0.34,-2.61,3320361.162378,30624,12.6722,{"date":427,"open":428,"high":429,"low":14,"close":325,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",12.75,13.03,0.27,2.12,2625287.931433,27284,12.8725,{"date":436,"open":437,"high":438,"low":439,"close":428,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-24",12.6,13.305,12.595,0.2,1.59,4007915.783771,41546,12.9822,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":123,"volume":452,"transactions":453,"vwap":454},"2026-08-21",12.31,13.005,12.24,12.55,0.24,4423629.771879,38140,12.6164,{"date":456,"open":457,"high":458,"low":459,"close":447,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-20",12.39,12.56,12.2261,-0.07,-0.57,4251097.968961,38756,12.393,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":69,"percent_change":63,"volume":471,"transactions":472,"vwap":473},"2026-08-19",12.5,12.915,12.35,12.38,4608069.962437,35501,12.5734,{"date":475,"open":315,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-18",12.96,12.32,12.33,-0.39,-3.07,4463770.777918,38035,12.4307,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-17",13.08,13.16,12.675,12.72,-0.45,-3.42,3528344.608941,32738,12.7926,{"date":496,"open":497,"high":498,"low":317,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-14",14,14.07,13.17,-0.77,-5.52,3090351.5368,35497,13.2768,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":17,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-13",13.22,14.065,13.065,13.94,6.57,4822050.53828,39709,13.687,{"date":516,"open":277,"high":517,"low":518,"close":486,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-12",13.33,12.635,-0.28,-2.1,3668062.588752,35926,12.9356,{"date":525,"open":526,"high":508,"low":307,"close":527,"change":187,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-11",13.68,13.36,-1.98,3347288.252225,34459,13.551,{"date":533,"open":534,"high":535,"low":308,"close":536,"change":479,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-10",13.78,13.985,13.63,-2.78,3623069.578803,38060,13.6937,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":163,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-07",14.28,14.38,13.81,14.02,0.21,3025831.224302,35937,14.014,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-06",13.85,14.365,13.705,13.99,0.09,0.65,4983067.204006,51330,14.1113,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-05",14.3,14.345,12.85,13.9,-0.79,-5.38,9336400.706129,96683,13.7039,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",14.06,14.71,13.58,14.69,0.77,5.53,6518447.98917,58932,14.4629,{"date":585,"open":510,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-03",14.19,13.885,13.92,0.37,2.73,4419407.959852,44797,14.0087,{"date":595,"open":596,"high":597,"low":286,"close":598,"change":50,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-31",13.3,13.71,13.55,0.3,3403265.913349,35136,13.5134,{"date":604,"open":534,"high":534,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-30",13.125,13.51,-0.5,-3.57,4424357.254474,43793,13.4753,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-29",13.46,14.12,13.255,14.01,0.66,4.94,6148963.419496,53319,13.9067,{"date":624,"open":625,"high":626,"low":625,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-28",12.81,13.52,13.35,0.59,4.62,5837512.793718,52387,13.3087,{"date":634,"open":478,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-27",12.945,12.245,12.76,0.71,5.89,4664838.547925,43865,12.7319,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-24",11.91,12.26,11.83,12.05,0.39,3.34,5406181.806103,43607,12.0772,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":557,"volume":661,"transactions":662,"vwap":15},"2026-07-23",11.61,11.755,11.425,11.66,0.01,3264385.094567,28349,{"date":664,"open":227,"high":469,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-22",11.55,11.65,-0.54,-4.43,3618421.7856,31371,11.76,{"date":673,"open":674,"high":449,"low":647,"close":675,"change":113,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-21",11.88,12.19,-0.25,2942451.483443,30588,12.1282,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-20",12,12.36,11.745,12.22,0.07,0.58,3109615.921086,30028,12.172,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":259,"percent_change":260,"volume":697,"transactions":9,"vwap":696},"2026-07-17",12.04,12.305,11.75,12.15,3131200,{"date":699,"open":700,"high":693,"low":15,"close":701,"change":599,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-07-16",11.9,12.02,2.56,5057500,{"date":705,"open":706,"high":707,"low":708,"close":215,"change":103,"percent_change":709,"volume":710,"transactions":9,"vwap":215},"2026-07-15",11.98,12.165,11.575,0.95,3327500,{"date":712,"open":713,"high":714,"low":715,"close":656,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":656},"2026-07-14",11.49,11.765,10.9,-0.71,-5.76,6423200,{"date":720,"open":646,"high":450,"low":721,"close":477,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":477},"2026-07-13",12.18,0.35,2.92,2419400,{"date":726,"open":683,"high":727,"low":728,"close":238,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":238},"2026-07-10",12.48,11.875,-0.1,-0.83,1919300,{"date":733,"open":734,"high":735,"low":204,"close":269,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":269},"2026-07-09",11.7,12.16,0.1,0.84,2493500,{"date":740,"open":721,"high":227,"low":728,"close":238,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":238},"2026-07-08",-0.42,-3.39,2543700,{"date":745,"open":746,"high":288,"low":469,"close":457,"change":103,"percent_change":747,"volume":748,"transactions":9,"vwap":457},"2026-07-07",12.63,0.9,3507900,{"date":750,"open":674,"high":420,"low":751,"close":752,"change":163,"percent_change":451,"volume":753,"transactions":9,"vwap":752},"2026-07-06",11.816,12.28,5009500,{"date":755,"open":248,"high":756,"low":248,"close":255,"change":367,"percent_change":757,"volume":758,"transactions":9,"vwap":255},"2026-07-02",12.54,2.08,3957100,{"date":760,"open":761,"high":752,"low":761,"close":682,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":682},"2026-07-01",11.48,0.69,6.1,5470500,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":557,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-06-30",11.1,11.335,10.725,11.31,0.8,5163400,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":729,"percent_change":270,"volume":779,"transactions":9,"vwap":778},"2026-06-29",11.57,11.79,11.2,11.22,5616500,{"date":781,"open":782,"high":783,"low":782,"close":784,"change":198,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-26",10.7,11.37,11.32,4.91,6579400,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-25",11,11.075,10.685,10.79,-0.31,-2.79,3589400,{"date":797,"open":798,"high":799,"low":800,"close":767,"change":113,"percent_change":187,"volume":801,"transactions":9,"vwap":767},"2026-06-24",11.12,11.34,10.915,4097500,{"date":803,"open":804,"high":16,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-23",10.69,10.639,11.13,0.51,4.8,5281400,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":404,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-22",10.94,11.19,10.36,10.62,-3.45,5007700,{"date":819,"open":813,"high":196,"low":820,"close":789,"change":490,"percent_change":821,"volume":822,"transactions":9,"vwap":789},"2026-06-18",10.88,-3.93,8010400,{"date":824,"open":226,"high":825,"low":783,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-17",12.295,11.45,-0.58,-4.82,5620500,{"date":831,"open":832,"high":246,"low":832,"close":268,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":268},"2026-06-16",11.58,0.46,3.98,4869300,{"date":837,"open":838,"high":700,"low":185,"close":775,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":775},"2026-06-15",11.85,-0.13,-1.11,3863700,{"date":843,"open":62,"high":844,"low":845,"close":734,"change":168,"percent_change":846,"volume":847,"transactions":9,"vwap":734},"2026-06-12",11.71,11.11,3.72,3471100,{"date":849,"open":798,"high":196,"low":850,"close":851,"change":163,"percent_change":430,"volume":852,"transactions":9,"vwap":851},"2026-06-11",10.98,11.28,3465200,{"date":854,"open":62,"high":855,"low":206,"close":856,"change":519,"percent_change":299,"volume":857,"transactions":9,"vwap":856},"2026-06-10",11.73,11.25,3758600,{"date":859,"open":860,"high":861,"low":206,"close":862,"change":113,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-09",11.5,11.805,11.53,-0.26,3825000,{"date":866,"open":867,"high":868,"low":761,"close":217,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":217},"2026-06-08",11.715,11.86,-0.06,-0.52,2656100,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":870,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-05",12.3,12.365,11.501,11.62,-4.28,4141700,{"date":881,"open":344,"high":518,"low":882,"close":226,"change":219,"percent_change":883,"volume":884,"transactions":9,"vwap":226},"2026-06-04",12.115,-1.14,3043100,{"date":886,"open":887,"high":888,"low":682,"close":752,"change":889,"percent_change":329,"volume":890,"transactions":9,"vwap":752},"2026-06-03",12.41,12.49,-0.32,3767200,{"date":892,"open":893,"high":410,"low":887,"close":437,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":437},"2026-06-02",12.57,-0.29,-2.25,3900000,{"date":898,"open":899,"high":285,"low":457,"close":900,"change":168,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-01",12.74,12.89,3.37,4683400,{"date":904,"open":905,"high":906,"low":855,"close":246,"change":762,"percent_change":907,"volume":908,"transactions":9,"vwap":246},"2026-05-29",11.87,12.59,5.86,7148000,{"date":910,"open":868,"high":248,"low":911,"close":13,"change":660,"percent_change":912,"volume":913,"transactions":9,"vwap":13},"2026-05-28",11.758,0.08,2937000,{"date":915,"open":700,"high":269,"low":656,"close":916,"change":863,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-05-27",11.77,-2.16,3676700,{"date":920,"open":921,"high":922,"low":701,"close":268,"change":863,"percent_change":923,"volume":924,"transactions":9,"vwap":268},"2026-05-26",12.17,12.345,-2.12,4657300,{"date":926,"open":921,"high":746,"low":735,"close":927,"change":337,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-05-22",12.29,1.82,2626800,{"date":931,"open":932,"high":269,"low":761,"close":269,"change":869,"percent_change":933,"volume":934,"transactions":9,"vwap":269},"2026-05-21",11.68,-0.49,3919300,{"date":936,"open":937,"high":938,"low":832,"close":938,"change":736,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-20",11.96,12.13,0.83,3293600,{"date":942,"open":674,"high":943,"low":671,"close":268,"change":944,"percent_change":590,"volume":945,"transactions":9,"vwap":268},"2026-05-19",12.185,0.32,3843300,{"date":947,"open":948,"high":844,"low":949,"close":844,"change":649,"percent_change":950,"volume":951,"transactions":9,"vwap":844},"2026-05-18",11.21,11.135,3.45,4524600,{"date":953,"open":777,"high":713,"low":954,"close":784,"change":35,"percent_change":955,"volume":956,"transactions":9,"vwap":784},"2026-05-15",11.07,1.71,3713600,{"date":958,"open":959,"high":960,"low":790,"close":806,"change":912,"percent_change":961,"volume":962,"transactions":9,"vwap":806},"2026-05-14",11.09,11.35,0.72,3714600,{"date":964,"open":204,"high":965,"low":820,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-13",11.46,11.05,-0.43,-3.75,4519100,{"date":971,"open":905,"high":972,"low":973,"close":761,"change":889,"percent_change":974,"volume":975,"transactions":9,"vwap":761},"2026-05-12",12.035,11.41,-2.71,4901500,{"date":977,"open":735,"high":978,"low":714,"close":979,"change":980,"percent_change":968,"volume":981,"transactions":9,"vwap":979},"2026-05-11",12.34,11.8,-0.46,4415500,{"date":983,"open":450,"high":984,"low":239,"close":646,"change":404,"percent_change":985,"volume":986,"transactions":9,"vwap":646},"2026-05-08",12.58,-3.01,5301400,{"date":988,"open":989,"high":990,"low":991,"close":287,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":287},"2026-05-07",13.32,13.8,12.501,-0.48,-3.66,7201800,{"date":996,"open":277,"high":997,"low":735,"close":326,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":326},"2026-05-06",13.465,-1.58,-10.75,11602700,{"date":1002,"open":1003,"high":1004,"low":564,"close":1005,"change":43,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-05",14.47,14.775,14.7,2.15,4940200,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":163,"percent_change":547,"volume":1014,"transactions":9,"vwap":1013},"2026-05-04",14.42,14.645,14.05,14.39,5278000,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-01",14.13,14.49,14.36,0.54,3.91,4699700,{"date":1024,"open":1025,"high":1026,"low":536,"close":1027,"change":1028,"percent_change":883,"volume":1029,"transactions":9,"vwap":1027},"2026-04-30",13.95,13.97,13.82,-0.16,3566700,{"date":1031,"open":1032,"high":575,"low":596,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-04-29",13.38,13.98,0.52,3.86,3816900,{"date":1038,"open":526,"high":617,"low":1039,"close":614,"change":839,"percent_change":1040,"volume":1041,"transactions":9,"vwap":614},"2026-04-28",13.44,-0.96,3632700,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-04-27",13.56,13.83,13.445,13.59,0.02,0.15,3309000,{"date":1052,"open":366,"high":1053,"low":989,"close":308,"change":1049,"percent_change":1054,"volume":1055,"transactions":9,"vwap":308},"2026-04-24",13.64,1.12,3810900,{"date":1057,"open":1025,"high":1058,"low":1059,"close":305,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":305},"2026-04-23",13.96,13.135,-0.86,-6.02,4102500,{"date":1064,"open":1065,"high":1011,"low":1066,"close":543,"change":676,"percent_change":1067,"volume":1068,"transactions":9,"vwap":543},"2026-04-22",14.51,14.15,-1.72,3291600,{"date":1070,"open":1005,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-21",14.935,14.465,14.53,-0.11,-0.75,3932800,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":451,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-20",14.27,14.67,14.17,14.64,1.67,3805100,{"date":1086,"open":586,"high":1018,"low":1087,"close":1088,"change":833,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-17",14.029,14.4,3.3,3273900,{"date":1092,"open":1093,"high":1094,"low":306,"close":510,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":510},"2026-04-16",14.08,14.161,0.12,0.87,3165700,{"date":1099,"open":507,"high":1100,"low":507,"close":1027,"change":618,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1027},"2026-04-15",14.1,5.02,4391800,{"date":1104,"open":487,"high":527,"low":1105,"close":487,"change":557,"percent_change":762,"volume":1106,"transactions":9,"vwap":487},"2026-04-14",12.91,4173200,{"date":1108,"open":449,"high":1109,"low":227,"close":1110,"change":737,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-04-13",13.1,13.07,6.87,4065000,{"date":1114,"open":637,"high":345,"low":1115,"close":227,"change":137,"percent_change":1116,"volume":1117,"transactions":9,"vwap":227},"2026-04-10",11.99,-4.38,4780400,{"date":1119,"open":900,"high":325,"low":1120,"close":345,"change":92,"percent_change":1121,"volume":1122,"transactions":9,"vwap":345},"2026-04-09",12.66,-1.54,2581700,{"date":1124,"open":1125,"high":598,"low":1126,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-08",13.43,12.99,-0.01,-0.08,3522100,{"date":1131,"open":476,"high":1132,"low":1133,"close":267,"change":557,"percent_change":1134,"volume":1135,"transactions":9,"vwap":267},"2026-04-07",13.21,12.87,0.7,2671500,{"date":1137,"open":1138,"high":1032,"low":1139,"close":1105,"change":889,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1105},"2026-04-06",13.23,12.865,-2.42,4067000,{"date":1143,"open":428,"high":517,"low":1120,"close":1138,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1138},"2026-04-02",0.38,2.96,2545900,{"date":1148,"open":363,"high":353,"low":625,"close":566,"change":187,"percent_change":1149,"volume":1150,"transactions":9,"vwap":566},"2026-04-01",-2.06,3242600,{"date":1152,"open":1153,"high":1154,"low":756,"close":326,"change":411,"percent_change":1155,"volume":1156,"transactions":9,"vwap":326},"2026-03-31",12.69,13.215,4.54,4134600,{"date":1158,"open":457,"high":428,"low":447,"close":450,"change":35,"percent_change":1159,"volume":1160,"transactions":9,"vwap":450},"2026-03-30",1.54,2826900,{"date":1162,"open":256,"high":256,"low":447,"close":683,"change":980,"percent_change":1163,"volume":1164,"transactions":9,"vwap":683},"2026-03-27",-3.59,2571400,{"date":1166,"open":467,"high":1167,"low":467,"close":410,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":410},"2026-03-26",13.04,0.17,1.34,3280600,{"date":1172,"open":344,"high":288,"low":478,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-25",12.65,0.29,2.35,3017800,{"date":1178,"open":1179,"high":1180,"low":685,"close":683,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":683},"2026-03-24",12.62,12.735,-0.59,-4.56,4280300,{"date":1185,"open":467,"high":1186,"low":683,"close":279,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":279},"2026-03-23",13.035,0.74,6.06,3190700,{"date":1191,"open":874,"high":437,"low":938,"close":1192,"change":1028,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-03-20",12.21,-1.29,7154800,{"date":1196,"open":255,"high":1197,"low":269,"close":1198,"change":1199,"percent_change":889,"volume":1200,"transactions":9,"vwap":1198},"2026-03-19",12.599,12.37,-0.04,3234000,{"date":1202,"open":1203,"high":1204,"low":875,"close":887,"change":839,"percent_change":1205,"volume":1206,"transactions":9,"vwap":887},"2026-03-18",12.43,12.889,-1.04,3636800,{"date":1208,"open":683,"high":468,"low":1209,"close":756,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":756},"2026-03-17",12.353,0.23,1.87,2480600,{"date":1214,"open":1215,"high":756,"low":255,"close":447,"change":1199,"percent_change":889,"volume":1216,"transactions":9,"vwap":447},"2026-03-16",12.4,2852100,{"date":1218,"open":1179,"high":410,"low":258,"close":469,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":469},"2026-03-13",-0.21,-1.67,2672800,{"date":1223,"open":14,"high":1224,"low":1225,"close":458,"change":729,"percent_change":568,"volume":1226,"transactions":9,"vwap":458},"2026-03-12",12.987,12.52,3100800,{"date":1228,"open":418,"high":429,"low":256,"close":1120,"change":1199,"percent_change":793,"volume":1229,"transactions":9,"vwap":1120},"2026-03-11",2529300,{"date":1231,"open":1167,"high":1109,"low":888,"close":1232,"change":404,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-10",12.7,-2.91,3136700,{"date":1236,"open":267,"high":317,"low":316,"close":486,"change":1074,"percent_change":730,"volume":1237,"transactions":9,"vwap":486},"2026-03-09",3163000,{"date":1239,"open":402,"high":354,"low":1126,"close":1240,"change":889,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-06",13.19,-2.37,3479700,{"date":1244,"open":277,"high":393,"low":1245,"close":606,"change":589,"percent_change":1246,"volume":1247,"transactions":9,"vwap":606},"2026-03-05",13.13,2.82,3766200,{"date":1249,"open":288,"high":438,"low":637,"close":365,"change":1174,"percent_change":1250,"volume":1251,"transactions":9,"vwap":365},"2026-03-04",2.26,3559000,{"date":1253,"open":467,"high":267,"low":447,"close":566,"change":1048,"percent_change":1254,"volume":1255,"transactions":9,"vwap":566},"2026-03-03",0.16,2753200,{"date":1257,"open":938,"high":1258,"low":648,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-02",13.05,12.83,0.5,4.06,5321600,{"date":1264,"open":1265,"high":1266,"low":1267,"close":478,"change":1048,"percent_change":1254,"volume":1268,"transactions":9,"vwap":478},"2026-02-27",12.01,12.45,11.93,4471000,{"date":1270,"open":255,"high":1271,"low":1272,"close":447,"change":547,"percent_change":1273,"volume":1274,"transactions":9,"vwap":447},"2026-02-26",12.555,12.105,1.74,4193300,{"date":1276,"open":905,"high":735,"low":979,"close":236,"change":1277,"percent_change":1035,"volume":1278,"transactions":9,"vwap":236},"2026-02-25",0.45,4693800,{"date":1280,"open":204,"high":868,"low":799,"close":666,"change":451,"percent_change":1281,"volume":1282,"transactions":9,"vwap":666},"2026-02-24",2.1,5945900,{"date":1284,"open":258,"high":1285,"low":204,"close":973,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":973},"2026-02-23",12.315,-1.1,-8.79,5470600,{"date":1290,"open":1120,"high":1291,"low":1215,"close":344,"change":519,"percent_change":1292,"volume":1293,"transactions":9,"vwap":344},"2026-02-20",12.92,-2.19,4274200,{"date":1295,"open":267,"high":326,"low":1296,"close":345,"change":118,"percent_change":1297,"volume":1298,"transactions":9,"vwap":345},"2026-02-19",12.709,-2.52,4467600,{"date":1300,"open":1047,"high":1301,"low":285,"close":326,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":326},"2026-02-18",13.93,-0.47,-3.46,7013700,{"date":1306,"open":267,"high":1307,"low":328,"close":1047,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1047},"2026-02-17",13.66,1.35,11.03,12633700,{"date":1312,"open":206,"high":457,"low":1313,"close":449,"change":747,"percent_change":1314,"volume":1315,"transactions":9,"vwap":449},"2026-02-13",11.04,7.94,11036500,{"date":1317,"open":258,"high":1203,"low":1318,"close":799,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":799},"2026-02-12",10.99,-0.78,-6.44,10021800,{"date":1323,"open":1324,"high":1325,"low":1326,"close":12,"change":171,"percent_change":1327,"volume":1328,"transactions":9,"vwap":12},"2026-02-11",11.36,12.27,11.305,8.99,12782400,{"date":1330,"open":1331,"high":937,"low":1332,"close":798,"change":198,"percent_change":1333,"volume":1334,"transactions":9,"vwap":798},"2026-02-10",10.64,10.63,5,33275600,{"date":1336,"open":1337,"high":1338,"low":175,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-02-09",10.84,11.43,10.59,-12.9,-54.92,60968900,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-02-06",22.030001,23.6,21.63,23.49,1.42,6.43,3770300,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-02-05",23.27,23.73,22.01,22.07,-1.31,-5.6,3853700,{"date":1362,"open":1345,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-02-04",23.398,21.6,23.38,1.17,5.27,5340200,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1373,"change":1286,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-02-03",22.915,20.618,22.21,-4.72,6471800,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":43,"percent_change":1308,"volume":1382,"transactions":9,"vwap":1381},"2026-02-02",22.93,23.75,22.78,23.31,2321100,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":793,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-01-30",23.030001,23.26,22.785,23,-1.33,2157900,{"date":1392,"open":1393,"high":1379,"low":1394,"close":1381,"change":479,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1381},"2026-01-29",23.67,22.81,-1.65,2334800,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":839,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-01-28",24.01,24.19,23.62,23.7,-0.55,2059800,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":329,"volume":1412,"transactions":9,"vwap":1410},"2026-01-27",24.64,24.72,23.755,23.83,-0.62,2172200,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1210,"percent_change":709,"volume":1419,"transactions":9,"vwap":1418},"2026-01-26",24.35,24.7,24.18,24.45,2054300,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-01-23",24.81,24.89,24.21,24.22,-0.66,-2.65,1703500,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1174,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-01-22",24.77,25.27,24.755,24.88,1.18,1571000,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-01-21",24.47,24.866,24.34,24.59,0.26,1.07,1757900,{"date":1447,"open":1422,"high":1448,"low":1449,"close":1450,"change":270,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-01-20",25.19,24.24,24.33,-3.49,1966700,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":271,"volume":1460,"transactions":9,"vwap":1458},"2026-01-16",26.97,27.025,25.16,25.21,-1.84,3158900,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1465,"change":490,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-01-15",27.65,26.77,27.049999,-1.64,2343900,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1472,"change":1277,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-01-14",27.01,27.675,27.5,1.66,1524900,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1465,"change":894,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1465},"2026-01-13",27.27,27.329,26.785,-1.06,1482700,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":557,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-01-12",27.1,27.64,26.95,27.34,0.33,2179300,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1127,"percent_change":1199,"volume":1496,"transactions":9,"vwap":1495},"2026-01-09",27.53,27.74,26.68,27.25,1974300,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1168,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-01-08",27,27.42,26.83,27.26,0.63,1684200,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":722,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-01-07",26.67,27.11,26.495,27.09,1.31,1809200,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":833,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-01-06",26.02,26.84,26,26.74,1.75,1895300,{"date":1522,"open":1523,"high":1507,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-01-05",25.39,25.31,26.28,0.79,3.1,2277300,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-01-02",26.82,26.91,25.36,25.49,-1.07,-4.03,2330100,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":113,"percent_change":1074,"volume":1544,"transactions":9,"vwap":1543},"2025-12-31",26.53,26.64,26.35,26.56,1640700,{"date":1546,"open":1499,"high":1484,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2025-12-30",26.55,26.59,-0.51,-1.88,1775500,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1484,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1484},"2025-12-29",27.030001,27.2,26.72,-0.12,-0.44,1858500,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":869,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2025-12-26",27.3,27.38,27.12,27.22,-0.22,1150500,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1049,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2025-12-24",27.02,27.305,26.98,27.28,0.55,761700,{"date":1577,"open":1455,"high":1578,"low":1507,"close":1579,"change":113,"percent_change":1074,"volume":1580,"transactions":9,"vwap":1579},"2025-12-23",27.185,27.13,2461500,{"date":1582,"open":1555,"high":1583,"low":1584,"close":1585,"change":912,"percent_change":599,"volume":1586,"transactions":9,"vwap":1585},"2025-12-22",27.47,26.845,27.16,2416200,{"date":1588,"open":1589,"high":1563,"low":1590,"close":1591,"change":259,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-12-19",26.87,26.85,27.08,0.48,4536400,{"date":1595,"open":1465,"high":1596,"low":1597,"close":1486,"change":154,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1486},"2025-12-18",27.51,26.9,0.67,1864300,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1464,"change":1443,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1464},"2025-12-17",26.57,27.41,26.54,0.98,1350600,{"date":1608,"open":1540,"high":1609,"low":1610,"close":1611,"change":1199,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-12-16",26.674,26.059999,26.51,-0.15,1545400,{"date":1615,"open":1616,"high":1563,"low":1540,"close":1547,"change":208,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1547},"2025-12-15",27.18,-1.37,2021500,{"date":1620,"open":1621,"high":1622,"low":1611,"close":1623,"change":676,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-12-12",27.14,27.175,26.92,-0.92,1257100,{"date":1627,"open":1500,"high":1628,"low":1484,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-12-11",27.835,27.17,-0.3,-1.09,1578500,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1583,"change":558,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1583},"2025-12-10",26.7,27.565,26.69,2.42,2376600,{"date":1641,"open":1642,"high":1591,"low":1642,"close":1531,"change":737,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1531},"2025-12-09",25.82,3.23,2264500,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1566,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-12-08",26.23,26.37,25.95,25.98,-0.84,1691000,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":460,"percent_change":187,"volume":1659,"transactions":9,"vwap":1658},"2025-12-05",26.34,26.78,26.155,26.2,1596800,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":113,"percent_change":1074,"volume":1666,"transactions":9,"vwap":1665},"2025-12-04",26.45,26.47,26.035,26.27,934600,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":618,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-12-03",25.7,26.31,25.51,26.3,2.57,1311400,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":187,"percent_change":1205,"volume":1681,"transactions":9,"vwap":1680},"2025-12-02",26.049999,26.16,25.54,25.64,1607600,{"date":1683,"open":1671,"high":1672,"low":1534,"close":1684,"change":912,"percent_change":43,"volume":1685,"transactions":9,"vwap":1684},"2025-12-01",25.91,1871700,{"date":1687,"open":1671,"high":1688,"low":1689,"close":1690,"change":649,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-11-28",25.9,25.5,25.83,1.53,1028600,{"date":1694,"open":1689,"high":1678,"low":1695,"close":1695,"change":1488,"percent_change":1511,"volume":1696,"transactions":9,"vwap":1695},"2025-11-26",25.44,2367100,{"date":1698,"open":1699,"high":1448,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-11-25",24.4,25.11,0.73,2.99,1659600,{"date":1705,"open":1442,"high":1706,"low":1707,"close":1708,"change":1612,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-11-24",24.678,24.275,24.38,-0.61,2192200,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-11-21",23.77,24.66,23.52,24.53,0.82,3.46,2466200,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":628,"volume":1727,"transactions":9,"vwap":1725},"2025-11-20",24,24.17,23.39,23.71,0.14,2660900,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":403,"percent_change":1219,"volume":1734,"transactions":9,"vwap":1733},"2025-11-19",23.65,23.715,23.28,23.57,2301100,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1401,"change":607,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1401},"2025-11-18",23.98,24.205,23.3,-2.07,3376600,{"date":1743,"open":1744,"high":1745,"low":1399,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-11-17",25.575,25.67,24.12,-1.6,-6.22,4091800,{"date":1751,"open":1700,"high":1752,"low":1753,"close":1754,"change":259,"percent_change":807,"volume":1755,"transactions":9,"vwap":1754},"2025-11-14",25.795,25.1,25.72,2438500,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":347,"volume":1763,"transactions":9,"vwap":1761},"2025-11-13",26.14,26.4,25.48,25.59,-0.72,2678200,{"date":1765,"open":1766,"high":1662,"low":1767,"close":1670,"change":1503,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1670},"2025-11-12",25.93,25.85,2.45,2563900,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":404,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-11-11",25.99,26.249,25.645,25.68,-1.46,2400600,{"date":1779,"open":1780,"high":1597,"low":1781,"close":1610,"change":1630,"percent_change":883,"volume":1782,"transactions":9,"vwap":1610},"2025-11-10",26.73,26.030001,2309300,{"date":1784,"open":1758,"high":1785,"low":1786,"close":1787,"change":1028,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-11-07",26.81,25.52,26.36,-0.6,4058000,{"date":1791,"open":1792,"high":1589,"low":1793,"close":1794,"change":1144,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-11-06",26.25,25.46,26.52,1.45,4160200,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1758,"change":1193,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1758},"2025-11-05",28.5,28.83,24.485,-4.7,8058400,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":108,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-11-04",28.21,28.34,27.32,27.43,-4.59,4073300,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1181,"volume":1819,"transactions":9,"vwap":1817},"2025-11-03",28.99,29.45,28.58,28.75,-0.17,4308200,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":807,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-10-31",28.69,28.95,28.335,28.92,1.8,1563400,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1048,"percent_change":686,"volume":1834,"transactions":9,"vwap":1833},"2025-10-30",28.24,28.86,28.225,28.41,1616000,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1839,"change":980,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-10-29",29,28.32,28.39,-1.59,1803500,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":403,"percent_change":1818,"volume":1848,"transactions":9,"vwap":1847},"2025-10-28",28.82,29.44,28.605,28.85,2175300,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":63,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-10-27",28.91,28.96,28.63,28.9,1.44,1484900,{"date":1858,"open":1853,"high":1859,"low":1860,"close":1861,"change":163,"percent_change":103,"volume":1862,"transactions":9,"vwap":1861},"2025-10-24",29.07,28.46,28.49,1339600,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1860,"change":1254,"percent_change":411,"volume":1868,"transactions":9,"vwap":1860},"2025-10-23",28.22,28.615,28.01,1640300,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-10-22",28.45,28.815,28.27,28.3,-0.35,-1.22,1616200,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":961,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-10-21",27.93,28.81,27.82,28.65,2.58,1754700,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1880,"change":1488,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1880},"2025-10-20",27.9,28.040001,27.6,1.2,1566700,{"date":1894,"open":1895,"high":1896,"low":1495,"close":1890,"change":736,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1890},"2025-10-17",27.36,27.88,0.36,1366200,{"date":1900,"open":1901,"high":1902,"low":1565,"close":1472,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1472},"2025-10-16",27.8,27.955,-0.18,-0.65,1608100,{"date":1907,"open":1908,"high":1865,"low":1909,"close":1910,"change":187,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-10-15",28.14,27.425,27.68,-0.97,1630600,{"date":1914,"open":1809,"high":1915,"low":1565,"close":1916,"change":403,"percent_change":1903,"volume":1917,"transactions":9,"vwap":1916},"2025-10-14",28.12,27.95,2066300,{"date":1919,"open":1838,"high":1920,"low":1896,"close":1921,"change":944,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-10-13",28.355,28,1.16,3017000,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1910,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1910},"2025-10-10",29.85,29.87,27.67,-2.08,-6.99,2092700,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1875,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-10-09",30.1,30.11,29.48,29.76,-1.16,1377800,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1935,"change":337,"percent_change":1187,"volume":1945,"transactions":9,"vwap":1935},"2025-10-08",30.14,30.297,29.63,1378700,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1140,"volume":1953,"transactions":9,"vwap":1951},"2025-10-07",30.84,30.99,29.52,29.89,-0.74,1675800,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1144,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-10-06",30.23,30.83,30,30.63,1.26,1369200,{"date":1963,"open":1964,"high":1965,"low":1935,"close":1966,"change":863,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-10-03",30.64,30.7,30.25,-0.85,1777200,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-10-02",30.18,30.545,29.82,30.51,0.49,1.63,1637900,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1127,"percent_change":113,"volume":1984,"transactions":9,"vwap":1983},"2025-10-01",29.98,30.44,29.73,30.02,2251500,{"date":1986,"open":1935,"high":1971,"low":1987,"close":1988,"change":869,"percent_change":92,"volume":1989,"transactions":9,"vwap":1988},"2025-09-30",29.47,30.030001,2153000,{"date":1991,"open":1982,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-09-29",30.37,29.12,30.09,0.64,2.17,2926400,{"date":1999,"open":2000,"high":2001,"low":2002,"close":1815,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1815},"2025-09-26",30.13,30.21,28.97,-1.17,-3.82,3650200,{"date":2007,"open":2008,"high":2009,"low":1958,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-09-25",31.040001,31.084999,30.62,-0.91,-2.89,2199600,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":113,"percent_change":729,"volume":2020,"transactions":9,"vwap":2019},"2025-09-24",31.59,31.78,31.31,31.53,1438200,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":50,"percent_change":259,"volume":2027,"transactions":9,"vwap":2026},"2025-09-23",31.75,32.080002,31.24,31.56,1681900,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":1168,"percent_change":1020,"volume":2034,"transactions":9,"vwap":2033},"2025-09-22",30.96,31.69,30.88,31.52,2516200,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":839,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-09-19",31.465,31.66,30.985,31.35,-0.41,4131200,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":889,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-09-18",32.060001,32.3,31.39,31.48,-1.01,1866700,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":912,"percent_change":367,"volume":2057,"transactions":9,"vwap":2056},"2025-09-17",31.72,32.205,31.41,31.8,1788100,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2053,"change":519,"percent_change":270,"volume":2063,"transactions":9,"vwap":2053},"2025-09-16",32,32.025002,31.15,1874700,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2060,"change":69,"percent_change":1254,"volume":2069,"transactions":9,"vwap":2060},"2025-09-15",32.24,32.53,31.99,2047600,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":1319,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-09-12",32.4,32.645,31.92,31.95,-2.38,1888700,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":1488,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-09-11",32.57,32.97,32.41,32.73,1.02,2139200,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2072,"change":1762,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2072},"2025-09-10",33.33,33.9,31.89,-2.17,3069900,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":869,"volume":2100,"transactions":9,"vwap":2098},"2025-09-09",33.17,33.43,32.84,33.12,-0.02,1842400,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":1144,"percent_change":1922,"volume":2107,"transactions":9,"vwap":2106},"2025-09-08",32.76,33.24,32.2,33.14,2021200,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2103,"change":128,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2103},"2025-09-05",32.11,32.78,31.86,3.12,2515300,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":1075,"volume":2122,"transactions":9,"vwap":2120},"2025-09-04",32.02,32.049999,31.23,31.77,-0.24,2144600,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2127,"change":939,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-09-03",31.12,32.16,32.0099983,2.66,2657600,{"date":2131,"open":2125,"high":2132,"low":1964,"close":2133,"change":1709,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-09-02",31.19,31.18,-1.92,1971700,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-08-29",31.49,31.84,31.26,31.79,0.28,0.89,1726400,{"date":2146,"open":2017,"high":2147,"low":2148,"close":2149,"change":2099,"percent_change":869,"volume":2150,"transactions":9,"vwap":2149},"2025-08-28",31.97,31.32,31.51,1379500,{"date":2152,"open":2153,"high":2154,"low":2040,"close":2019,"change":1443,"percent_change":939,"volume":2155,"transactions":9,"vwap":2019},"2025-08-27",31.565,31.98,2211200,{"date":2157,"open":2140,"high":2158,"low":2140,"close":2159,"change":1095,"percent_change":649,"volume":2160,"transactions":9,"vwap":2159},"2025-08-26",31.91,31.27,3988000,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2062,"change":403,"percent_change":1028,"volume":2166,"transactions":9,"vwap":2062},"2025-08-25",31.16,31.36,30.9,1693100,{"date":2168,"open":2169,"high":2170,"low":1981,"close":2171,"change":2172,"percent_change":702,"volume":2173,"transactions":9,"vwap":2171},"2025-08-22",30.45,31.44,31.2,0.78,1740800,{"date":2175,"open":2176,"high":1964,"low":2176,"close":2177,"change":736,"percent_change":1488,"volume":2178,"transactions":9,"vwap":2177},"2025-08-21",30.01,30.42,1911100,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2142,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-08-20",29.91,30.69,29.848,30.32,0.93,2728400,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":793,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-08-19",30.39,30.719,29.86,30.040001,-1.02,3679500,{"date":2196,"open":2197,"high":1959,"low":2198,"close":2199,"change":589,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-08-18",29.9,29.885,30.35,1.23,2196100,{"date":2203,"open":1958,"high":2204,"low":2205,"close":1980,"change":1074,"percent_change":208,"volume":2206,"transactions":9,"vwap":1980},"2025-08-15",30.47,29.96,3305000,{"date":2208,"open":2209,"high":1959,"low":1950,"close":1994,"change":980,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1994},"2025-08-14",30.2,-1.51,3580000,{"date":2213,"open":2214,"high":2010,"low":2214,"close":2215,"change":709,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-08-13",29.7,30.55,3.21,3699600,{"date":2219,"open":2220,"high":2221,"low":1993,"close":2222,"change":1592,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-08-12",29.435,29.88,29.6,1.65,3096300,{"date":2226,"open":2227,"high":2025,"low":2228,"close":1993,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1993},"2025-08-11",30.68,29.11,-1.57,-5.12,4492100,{"date":2233,"open":1966,"high":2163,"low":2234,"close":2182,"change":807,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2182},"2025-08-08",30.07,1.69,3295800,{"date":2238,"open":2239,"high":2240,"low":1936,"close":1971,"change":1260,"percent_change":2241,"volume":2242,"transactions":9,"vwap":1971},"2025-08-07",29.805,30.465,1.68,6527200,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":1187,"percent_change":702,"volume":2249,"transactions":9,"vwap":2248},"2025-08-06",29.19,30.3,29.084999,29.68,7163100,{"date":2251,"open":2023,"high":2023,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-08-05",28.67,28.94,-7.76,-21.14,16350600,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":944,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-08-04",36.9,37.0099983,36.425,36.7,0.88,2382000,{"date":2266,"open":2267,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-08-01",37.049999,36.11,36.38,-1.39,-3.68,1763900,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":377,"percent_change":1709,"volume":2279,"transactions":9,"vwap":2278},"2025-07-31",38.080002,38.54,37.7,37.77,1468900,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":607,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-07-30",38.64,39,37.73,38,-1.3,1057000,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":1911,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-07-29",39.9,39.98,38.24,38.5,-2.46,1593200,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":722,"percent_change":2143,"volume":2302,"transactions":9,"vwap":2301},"2025-07-28",39.35,39.5,38.87,39.47,1540900,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-07-25",38.31,39.22,38.255,39.12,0.81,2.11,2094200,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2305,"change":1075,"percent_change":2134,"volume":2317,"transactions":9,"vwap":2305},"2025-07-24",38.88,38.975,36.75,3429400,{"date":2319,"open":2320,"high":2299,"low":2321,"close":2322,"change":69,"percent_change":259,"volume":2323,"transactions":9,"vwap":2322},"2025-07-23",39.21,38.995,39.060001,1203800,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":1199,"percent_change":729,"volume":2330,"transactions":9,"vwap":2329},"2025-07-22",38.92,39.27,38.55,39.0099983,1375000,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":741,"percent_change":1480,"volume":2337,"transactions":9,"vwap":2336},"2025-07-21",39.78,39.87,38.95,39.049999,1176500,{"date":2339,"open":2340,"high":2341,"low":2336,"close":2301,"change":43,"percent_change":1526,"volume":2342,"transactions":9,"vwap":2301},"2025-07-18",39.58,39.655,1280600,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":599,"percent_change":579,"volume":2349,"transactions":9,"vwap":2348},"2025-07-17",38.845,39.28,38.84,39.16,1213600,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":289,"percent_change":2193,"volume":2356,"transactions":9,"vwap":2355},"2025-07-16",39.3,39.485,38.385,38.86,1386200,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":793,"percent_change":1319,"volume":2363,"transactions":9,"vwap":2362},"2025-07-15",39.95,40.014999,39.23,39.26,1609300,{"date":2365,"open":2333,"high":2366,"low":2367,"close":2368,"change":1219,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-07-14",40.25,39.44,39.57,-0.53,1511900,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2333,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2333},"2025-07-11",41.58,41.63,39.77,-1.8,-4.33,1883900,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2373,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2373},"2025-07-10",42.85,43,41.3,-1.27,-2.96,1577300,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2381,"change":2369,"percent_change":1876,"volume":2392,"transactions":9,"vwap":2381},"2025-07-09",43.5,43.51,42.23,1758800,{"date":2394,"open":2395,"high":174,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-07-08",43.4,43.075001,43.38,0.75,1.76,2348300,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":1319,"percent_change":2376,"volume":2407,"transactions":9,"vwap":2406},"2025-07-07",43.15,43.68,42.41,42.63,2062900,{"date":2409,"open":2410,"high":2411,"low":2410,"close":2412,"change":2413,"percent_change":1768,"volume":2414,"transactions":9,"vwap":2412},"2025-07-03",42.55,43.74,43.41,1.04,1900600,{"date":2416,"open":2417,"high":2405,"low":2418,"close":2419,"change":63,"percent_change":1605,"volume":2420,"transactions":9,"vwap":2419},"2025-07-02",41.47,41.24,42.37,2063300,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-07-01",41.84,42.53,41.049999,41.96,0,2729800,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2426,"change":1260,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2426},"2025-06-30",41.66,42.409,41.39,1.21,2895800,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":118,"percent_change":568,"volume":2442,"transactions":9,"vwap":2441},"2025-06-27",41.69,41.871,40.91,41.46,2119900,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":1034,"percent_change":1960,"volume":2449,"transactions":9,"vwap":2448},"2025-06-26",41.94,42.32,41.6,41.79,2019100,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":649,"percent_change":709,"volume":2456,"transactions":9,"vwap":2455},"2025-06-25",41.44,42.7,40.79,41.27,3175100,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-06-24",39.6,40.929,39.48,40.88,1.57,3.99,1792300,{"date":2467,"open":2468,"high":2469,"low":2285,"close":2470,"change":771,"percent_change":757,"volume":2471,"transactions":9,"vwap":2470},"2025-06-23",38.26,39.38,39.31,1630000,{"date":2473,"open":2474,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-06-20",40.46,38.22,38.51,-1.7,-4.23,3047700,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":1612,"percent_change":208,"volume":2486,"transactions":9,"vwap":2485},"2025-06-18",40.62,40.835,40.060001,40.21,1215500,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":69,"percent_change":1095,"volume":2493,"transactions":9,"vwap":2492},"2025-06-17",40.12,41.07,40.064999,40.36,1188800,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-06-16",39.85,40.5,39.4,40.31,1.06,2.7,1454500,{"date":2504,"open":2469,"high":2505,"low":2506,"close":2507,"change":1624,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-06-13",40.049999,39.17,39.25,-2.29,1549400,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":92,"percent_change":607,"volume":2516,"transactions":9,"vwap":2515},"2025-06-12",39.99,40.495,39.802,40.17,1147000,{"date":2518,"open":2519,"high":2462,"low":2520,"close":2521,"change":557,"percent_change":337,"volume":2522,"transactions":9,"vwap":2521},"2025-06-11",40.4,40.2,40.37,1179200,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":667,"percent_change":108,"volume":2529,"transactions":9,"vwap":2528},"2025-06-10",40.97,41.29,40.0099983,40.28,1275500,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":1277,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2535},"2025-06-09",40.48,41.14,40.070999,40.82,1.11,1904700,{"date":2539,"open":2540,"high":2541,"low":2340,"close":2521,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2521},"2025-06-06",39.73,40.45,0.92,2.33,1306600,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":729,"percent_change":676,"volume":2551,"transactions":9,"vwap":2550},"2025-06-05",39.67,39.89,39.15,39.45,1293800,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":1818,"percent_change":967,"volume":2558,"transactions":9,"vwap":2557},"2025-06-04",39.82,40.27,39.375,39.55,1218400,{"date":2560,"open":2561,"high":2562,"low":2322,"close":2563,"change":1020,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2025-06-03",39.36,39.79,39.72,1.38,1554400,{"date":2567,"open":2329,"high":2507,"low":2568,"close":2569,"change":1726,"percent_change":1897,"volume":2570,"transactions":9,"vwap":2569},"2025-06-02",38.14,39.18,1925500,{"date":2572,"open":2573,"high":2573,"low":2305,"close":2574,"change":289,"percent_change":2049,"volume":2575,"transactions":9,"vwap":2574},"2025-05-30",39.2,39.040001,1766000,{"date":2577,"open":2547,"high":2554,"low":2578,"close":2367,"change":337,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2367},"2025-05-29",38.85,0.56,1104600,{"date":2582,"open":2583,"high":2561,"low":2584,"close":2306,"change":197,"percent_change":1049,"volume":2585,"transactions":9,"vwap":2306},"2025-05-28",38.99,38.78,1042700,{"date":2587,"open":2368,"high":2368,"low":2300,"close":2348,"change":1174,"percent_change":2398,"volume":2588,"transactions":9,"vwap":2348},"2025-05-27",1989500,{"date":2590,"open":2293,"high":2336,"low":2591,"close":2300,"change":992,"percent_change":1876,"volume":2592,"transactions":9,"vwap":2300},"2025-05-23",38.2,1090000,{"date":2594,"open":2595,"high":2596,"low":2506,"close":2298,"change":2427,"percent_change":2427,"volume":2597,"transactions":9,"vwap":2298},"2025-05-22",39.39,39.745,1137100,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2298,"change":1319,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2298},"2025-05-21",39.69,40.29,39.169,-1.94,1340200,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":1254,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2610},"2025-05-20",40.16,40.231,39.75,40.13,0.4,1419000,{"date":2614,"open":2609,"high":2615,"low":2459,"close":2616,"change":933,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2616},"2025-05-19",40.215,39.97,-1.21,1496800,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2474,"change":187,"percent_change":1426,"volume":2624,"transactions":9,"vwap":2474},"2025-05-16",40.6,40.818,40.24,1511300,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":992,"percent_change":1938,"volume":2631,"transactions":9,"vwap":2630},"2025-05-15",40.87,41.09,40.245,40.73,2068800,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":197,"percent_change":1049,"volume":2638,"transactions":9,"vwap":2637},"2025-05-14",41.38,41.57,40.627,41.21,2088100,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2644},"2025-05-13",39.43,41.22,39.33,41.15,2.13,5.46,2928100,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2653},"2025-05-12",38.81,39.32,38.19,39.02,1.88,5.06,2313500,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":807,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-05-09",37,37.45,36.28,37.14,1.39,2181700,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":56,"volume":2672,"transactions":9,"vwap":2670},"2025-05-08",34.099998,36.91,33.49,36.63,3.49,4553100,{"date":2674,"open":2669,"high":2675,"low":2676,"close":2106,"change":839,"percent_change":479,"volume":2677,"transactions":9,"vwap":2106},"2025-05-07",33.84,32.95,2778600,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":863,"percent_change":1319,"volume":2684,"transactions":9,"vwap":2683},"2025-05-06",32.8,33.37,32.74,33.27,2309000,{"date":2686,"open":2083,"high":2687,"low":2688,"close":2689,"change":1144,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2689},"2025-05-05",33.79,32.66,33.53,1.15,1286800,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2309,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2697},"2025-05-02",32.91,33.34,32.79,33.15,2.5,1339300,{"date":2701,"open":2702,"high":2703,"low":2046,"close":2704,"change":1128,"percent_change":676,"volume":2705,"transactions":9,"vwap":2704},"2025-05-01",33,33.149,32.34,1482300,{"date":2707,"open":2060,"high":2708,"low":2709,"close":2710,"change":1566,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2710},"2025-04-30",32.47,31.54,32.42,-0.67,1684500,{"date":2714,"open":2715,"high":2716,"low":2090,"close":2717,"change":2718,"percent_change":1211,"volume":2719,"transactions":9,"vwap":2717},"2025-04-29",32.13,32.83,32.64,0.6,1459400,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":1127,"percent_change":113,"volume":2726,"transactions":9,"vwap":2725},"2025-04-28",32.17,32.46,31.46,32.040001,1582600,{"date":2728,"open":2017,"high":2024,"low":2055,"close":2118,"change":2142,"percent_change":2263,"volume":2729,"transactions":9,"vwap":2118},"2025-04-25",1306100,{"date":2731,"open":2732,"high":2045,"low":2732,"close":2120,"change":2733,"percent_change":1768,"volume":2734,"transactions":9,"vwap":2120},"2025-04-24",31.049999,0.76,1195800,{"date":2736,"open":2737,"high":2060,"low":1957,"close":2738,"change":1435,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2738},"2025-04-23",31.030001,31.01,3.96,1784500,{"date":2742,"open":2743,"high":2744,"low":2253,"close":2745,"change":2746,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2745},"2025-04-22",29.27,29.95,29.83,0.94,3.25,2182600,{"date":179,"open":1837,"high":1987,"low":2750,"close":2751,"change":1074,"percent_change":404,"volume":2752,"transactions":9,"vwap":2751},28.33,28.89,2211800]