[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KMT":3,"homepage-market-summary":34,"stock-historical-KMT":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"KMT","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Kennametal Inc.","NYSE",null,"MACHINE TOOLS, METAL CUTTING TYPES","Kennametal Inc is a manufacturer of metalworking tools and wear-resistant engineered components and coatings. The company operates in two business segments; Metal Cutting and Infrastructure. It generates maximum revenue from the Metal Cutting segment. The Metal Cutting segment develops and manufactures high-performance tooling and metal cutting products and services and offers an assortment of standard and custom metal cutting solutions to diverse end markets, including aerospace, general engineering, energy, and transportation. Geographically, it derives maximum revenue from the United States and the rest from Germany, China, Canada, India, Italy, and other countries.","8,073","Pittsburgh, PA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.4346,0.8,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":17,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},32.86,32.49,33.3,32.135,32.6,0.26,1507218.625915,17720,32.8469,43.81,20.38,1260649.9463185738,53.3,9941,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,45,52,59,66,72],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":42,"is_up":43,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":43,"sparkline":78,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":43,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":14,"sparkline":93,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":43,"sparkline":100,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[102,107,112,117,122,127,132,137,142,147,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":43},"Technology","XLK",0.56,200.93,{"name":108,"etf":109,"change":110,"price":111,"is_up":43},"Financials","XLF",0.73,53.88,{"name":113,"etf":114,"change":115,"price":116,"is_up":43},"Healthcare","XLV",0.72,167.37,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",0.35,110.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.63,81.04,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.99,63.44,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.09,170.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",1.31,49.5,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":148,"etf":149,"change":120,"price":150,"is_up":43},"Utilities","XLU",39.97,{"name":152,"etf":153,"change":154,"price":155,"is_up":43},"Comm Services","XLC",1.17,111.61,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":43},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":163,"name":164,"price":165,"change":166,"is_up":43},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":168,"name":169,"price":170,"change":171,"is_up":43},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":173,"name":174,"price":175,"change":42,"is_up":43},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":29,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},17.62,1194466,435980236.525962,72.31,"2025-04-23",[187,188,197,207,217,228,238,249,260,271,280,289,300,311,322,332,342,353,364,374,385,393,400,409,417,426,436,443,451,461,471,480,490,500,509,520,531,540,551,560,571,582,593,604,615,625,636,646,656,667,675,685,693,701,711,720,728,734,740,748,757,765,773,779,786,791,800,807,812,820,829,836,845,850,858,866,875,883,892,900,908,914,921,929,937,944,950,958,967,975,982,989,998,1004,1011,1019,1024,1031,1038,1046,1053,1061,1069,1076,1085,1093,1101,1110,1117,1126,1133,1142,1150,1158,1166,1173,1181,1189,1196,1204,1212,1218,1222,1231,1239,1247,1252,1259,1265,1272,1281,1287,1291,1296,1303,1311,1319,1325,1331,1339,1347,1354,1363,1369,1378,1386,1393,1398,1405,1414,1421,1429,1436,1441,1449,1456,1463,1468,1473,1478,1483,1488,1496,1504,1510,1515,1522,1528,1536,1540,1546,1551,1560,1564,1570,1574,1579,1585,1591,1598,1604,1610,1615,1622,1628,1635,1643,1650,1656,1665,1671,1677,1683,1690,1698,1703,1710,1716,1722,1729,1736,1740,1743,1748,1754,1761,1768,1775,1783,1791,1797,1803,1811,1817,1823,1829,1838,1847,1854,1862,1870,1879,1885,1892,1897,1903,1911,1918,1924,1933,1939,1946,1955,1964,1971,1979,1985,1991,1998,2004,2010,2016,2023,2031,2037,2045,2054,2060,2066,2073,2080,2087,2093,2101,2109,2116,2121,2126,2131,2138,2144,2149,2154,2159,2166,2171,2177,2184,2190,2194,2200,2206,2211,2215,2219,2223,2230,2235,2238,2243,2248,2254,2259,2264,2267,2273,2278,2282,2286,2292,2299,2307,2314,2319,2326,2334,2341,2347,2353,2359,2366,2370,2376,2383,2388,2394,2399,2406,2413,2419,2425,2430,2438,2445,2453,2460,2466,2472,2480,2486,2494,2500,2506,2511,2514,2521,2527,2531,2535,2540,2544,2549,2555,2560,2563,2568,2572,2578,2581,2584,2590,2593,2598,2603,2608,2611,2614,2618,2624,2627,2632,2635,2640,2643,2649,2655,2662,2669,2676,2682,2690,2697,2703,2709,2717],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":17,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":191,"low":190,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-02",32.05,33.05,0.93,2.94,1547552.337902,20980,32.6717,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":192,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",30.63,31.8,30.03,31.67,3.03,1764664.272021,23561,31.4201,{"date":208,"open":209,"high":210,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",31.05,31.55,30.74,-0.27,-0.87,2002781.707544,19252,30.8235,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",32.03,32.11,30.93,31.01,-0.79,-2.48,1115726.387453,18482,31.1659,{"date":229,"open":230,"high":231,"low":232,"close":200,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",30.95,32.29,30.69,0.77,2.48,1496518.143485,23428,31.8575,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",30.16,31.16,30.12,31.03,0.96,3.19,1234422.355558,16635,30.9234,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",29.71,30.45,29.65,30.07,0.13,0.43,1788641.676773,20174,30.1065,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",29.47,30.1,29.2,29.94,0.34,1.15,860033.451802,15104,29.8664,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":255,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",29.82,29.31,29.6,0.44,1115016.091789,16035,29.6094,{"date":281,"open":240,"high":282,"low":283,"close":262,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",30.24,29.46,-0.3,-1.01,1033920.217632,16116,29.616,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",29.69,30.09,29.465,29.77,-0.07,-0.23,2520261.550315,17210,29.7461,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",30.27,30.3099,29.745,29.84,0.14,0.47,1130113.193985,15992,29.9156,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",29.55,29.95,29.245,29.7,0.39,1.33,1214395.01169,17533,29.6466,{"date":323,"open":324,"high":325,"low":326,"close":274,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",29.62,29.665,29.19,-0.11,-0.37,1095088.516095,15811,29.3342,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":295,"volume":339,"transactions":340,"vwap":341},"2026-09-14",29,29.76,28.77,29.42,-0.02,1053614.161587,17431,29.3956,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",29.75,30.085,29.34,29.44,0.31,1.06,1321192.921342,18773,29.491,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",29.32,29.451,28.75,29.13,-0.51,-1.72,1432876.462773,20764,29.1593,{"date":365,"open":366,"high":199,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",30.37,29.38,29.64,-0.83,-2.72,1457646.405178,25428,29.6708,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",31.02,31.15,30.2415,30.47,-0.55,-1.77,1432808.911869,19761,30.4679,{"date":386,"open":275,"high":376,"low":387,"close":376,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",29.45,1.59,5.4,2795624.780591,29385,30.7332,{"date":394,"open":253,"high":253,"low":395,"close":396,"change":338,"percent_change":295,"volume":397,"transactions":398,"vwap":399},"2026-09-03",28.74,29.43,1324631.771706,16836,29.3266,{"date":401,"open":402,"high":403,"low":404,"close":387,"change":25,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",29.27,29.73,28.96,0.89,1344285.491968,17813,29.3746,{"date":410,"open":411,"high":411,"low":412,"close":326,"change":413,"percent_change":359,"volume":414,"transactions":415,"vwap":416},"2026-09-01",29.79,28.81,-0.15,1419098.524336,20584,29.1105,{"date":418,"open":419,"high":316,"low":420,"close":346,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",29.56,29.155,-0.2,-0.68,1037952.836427,13475,29.2968,{"date":427,"open":302,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",30.46,29.4,29.54,-0.67,-2.22,883117.479454,13212,29.6269,{"date":437,"open":438,"high":252,"low":337,"close":439,"change":171,"percent_change":161,"volume":440,"transactions":441,"vwap":442},"2026-08-27",29.91,30.21,983255.085861,14413,30.1337,{"date":444,"open":387,"high":445,"low":334,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",30.01,0.74,2.53,1263652.22583,16468,29.8782,{"date":452,"open":453,"high":454,"low":455,"close":402,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",30,30.15,28.9251,-0.03,-0.1,1303031.55467,17620,29.1627,{"date":462,"open":463,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",30.08,29.01,29.3,-0.66,-2.2,1890471.265265,21509,29.2663,{"date":472,"open":473,"high":252,"low":474,"close":475,"change":57,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",30.17,29.9,29.96,0.6,1698736.900989,17681,30.1085,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":91,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",30.3,30.51,29.66,29.78,-2.62,1532110.090833,19069,29.9747,{"date":491,"open":492,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",31.2,30.49,30.58,-0.16,-0.52,1683467.718063,20587,30.6855,{"date":501,"open":502,"high":502,"low":503,"close":211,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",31.5,30.565,-1.07,-3.36,1612581.601076,18985,30.7764,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",31.1,31.84,30.52,31.81,0.59,1.89,2546800.793697,25586,31.5425,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",30.32,31.44,30.26,31.22,0.84,2.76,1681775.542741,24424,31.1858,{"date":532,"open":243,"high":209,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",30.35,30.38,-0.4,-1.3,1694194.811021,23788,30.5588,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",30.54,31.04,30.14,30.78,0.54,1.79,1657373.428348,23597,30.6652,{"date":552,"open":553,"high":554,"low":555,"close":282,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":550},"2026-08-11",31.45,31.95,30.11,-1.35,-4.27,1947394.672552,26261,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",32.45,32.46,31.49,31.59,-1.54,-4.65,1923353.165388,24109,31.841,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",34.36,34.51,32.921,33.13,-0.72,-2.13,1326625.779481,21578,33.2726,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-06",33.5,34.53,33.15,33.85,-0.31,-0.91,2064294.620616,26427,33.787,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",40.5,41.12,33.875,34.16,-1.9,-5.27,3351232.147729,39015,35.4921,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",35.36,36.41,34.61,36.06,1.16,3.32,2064837.034904,34136,35.9891,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":192,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-03",34.07,35.34,34.06,34.9,2.74,1819416.909219,23785,34.8662,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-31",33.88,34.21,33.12,33.97,0.65,1.95,851002.050792,13761,33.8802,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":296,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-30",34.44,34.57,33.2,33.32,-0.69,1032981.320147,17393,33.4694,{"date":647,"open":648,"high":618,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-29",35.21,32.99,33.55,-2.06,-5.78,1408702.18808,23546,33.7922,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",35.32,36.3,35.01,35.61,0.29,0.82,767732.773375,13249,35.6636,{"date":668,"open":669,"high":670,"low":671,"close":658,"change":135,"percent_change":25,"volume":672,"transactions":673,"vwap":674},"2026-07-27",35.76,36.12,34.87,697900.700606,11139,35.2833,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":349,"volume":682,"transactions":683,"vwap":684},"2026-07-24",35.49,35.65,35.02,35.23,0.37,983394.938789,9575,35.2655,{"date":686,"open":687,"high":688,"low":638,"close":689,"change":255,"percent_change":681,"volume":690,"transactions":691,"vwap":692},"2026-07-23",34.6,35.35,34.86,792004.992385,14849,34.9003,{"date":694,"open":585,"high":695,"low":696,"close":697,"change":266,"percent_change":130,"volume":698,"transactions":699,"vwap":700},"2026-07-22",35.24,34.455,34.73,505298.978857,10355,34.7401,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":42,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-21",34.4,34.55,33.37,34.39,1.96,768551.751777,12962,34.2338,{"date":712,"open":713,"high":714,"low":584,"close":715,"change":716,"percent_change":456,"volume":717,"transactions":718,"vwap":719},"2026-07-20",34.14,34.4699,33.73,-0.01,1117958.195681,18299,33.8598,{"date":721,"open":722,"high":628,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-17",33.099998,32.12,33.74,-1.79,-5.04,1301900,{"date":729,"open":585,"high":730,"low":585,"close":731,"change":233,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-07-16",35.91,35.53,2.22,696200,{"date":735,"open":638,"high":671,"low":736,"close":737,"change":276,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-15",34.060001,34.76,1.28,647400,{"date":741,"open":706,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-14",34.77,33.91,34.32,0.64,1.9,625900,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-13",33.11,34.19,33.029999,33.68,0.08,0.24,886500,{"date":758,"open":759,"high":724,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-10",32.92,32.76,33.6,0.46,1.39,972000,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":135,"volume":772,"transactions":9,"vwap":770},"2026-07-09",33.62,34.0099983,32.93,33.14,0.03,901900,{"date":774,"open":775,"high":776,"low":777,"close":750,"change":92,"percent_change":577,"volume":778,"transactions":9,"vwap":750},"2026-07-08",32.88,33.23,32.65,1039900,{"date":780,"open":781,"high":713,"low":782,"close":783,"change":213,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-07-07",33.87,32.78,33.35,-2.54,682600,{"date":787,"open":584,"high":788,"low":584,"close":789,"change":110,"percent_change":99,"volume":790,"transactions":9,"vwap":789},"2026-07-06",34.25,34.22,695500,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-02",33.98,34.58,32.98,33.49,-0.13,-0.39,769900,{"date":801,"open":802,"high":802,"low":803,"close":767,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":767},"2026-07-01",35.0099983,33.53,-1.43,-4.08,1039100,{"date":808,"open":687,"high":606,"low":687,"close":809,"change":810,"percent_change":42,"volume":811,"transactions":9,"vwap":809},"2026-06-30",35.049999,0.23,834900,{"date":813,"open":814,"high":815,"low":706,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-29",35.44,35.87,34.82,-0.96,-2.68,1139200,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-26",36.040001,36.099998,35.27,35.78,-0.75,-2.05,2637500,{"date":830,"open":689,"high":831,"low":574,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-25",36.58,36.53,2.08,6.04,1314000,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-24",35.13,35.47,34.27,34.45,-0.65,-1.85,1004800,{"date":846,"open":608,"high":847,"low":608,"close":848,"change":145,"percent_change":817,"volume":849,"transactions":9,"vwap":848},"2026-06-23",35.62,35.099998,664900,{"date":851,"open":852,"high":853,"low":854,"close":814,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":814},"2026-06-22",36.14,36.7,34.75,-0.88,-2.42,1760700,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":327,"volume":865,"transactions":9,"vwap":863},"2026-06-18",36.98,37.38,35.99,36.32,-0.04,1712800,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-17",36.64,37.55,35.96,36.36,-0.14,-0.38,893700,{"date":876,"open":877,"high":878,"low":877,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-16",35.86,36.83,36.5,0.95,2.67,1011000,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-15",35.74,36.09,35.3,35.55,0.57,1.63,960100,{"date":893,"open":894,"high":895,"low":608,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-12",35,35.4,34.98,0.38,1.1,795000,{"date":901,"open":902,"high":903,"low":904,"close":687,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":687},"2026-06-11",33.8,34.88,33.63,1.3,3.9,1089300,{"date":909,"open":910,"high":706,"low":722,"close":22,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":22},"2026-06-10",33.86,-0.71,-2.09,1102800,{"date":915,"open":916,"high":608,"low":917,"close":768,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":768},"2026-06-09",33.83,33.45,0.76,2.29,1458200,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":746,"volume":928,"transactions":9,"vwap":926},"2026-06-08",32.89,33.72,32.53,33.25,0.62,1155300,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":212,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-05",32.55,33.049999,32.32,32.63,-0.82,890300,{"date":938,"open":923,"high":939,"low":940,"close":941,"change":810,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-06-04",33.21,32.59,32.9,0.7,1206300,{"date":945,"open":640,"high":767,"low":24,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-03",32.67,-0.89,-2.65,1375800,{"date":951,"open":952,"high":902,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-02",32,31.93,33.56,1.82,5.73,2040000,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-01",32.58,32.64,31.72,31.74,-1.06,-3.23,1806700,{"date":968,"open":969,"high":803,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-29",33.16,32.74,32.8,-0.86,-2.55,1629100,{"date":976,"open":744,"high":574,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-28",33.22,33.66,-1.1,-3.16,1307800,{"date":983,"open":984,"high":985,"low":703,"close":737,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":737},"2026-05-27",36.2,36.34,-2.18,-5.9,2338500,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-26",36.85,37,36.21,36.94,0.86,2.38,1903900,{"date":999,"open":677,"high":1000,"low":894,"close":1001,"change":995,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-22",36.15,36.080002,2.44,793600,{"date":1005,"open":677,"high":1006,"low":894,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-21",35.94,35.22,-0.54,-1.51,1308000,{"date":1012,"open":1013,"high":1014,"low":1015,"close":669,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":669},"2026-05-20",34.97,35.83,34.7,1.18,3.41,1279700,{"date":1020,"open":854,"high":848,"low":1021,"close":794,"change":145,"percent_change":1022,"volume":1023,"transactions":9,"vwap":794},"2026-05-19",33.92,-0.97,1086700,{"date":1025,"open":689,"high":1026,"low":713,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-18",35.33,34.92,0.27,0.78,1627100,{"date":1032,"open":687,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1009,"volume":1037,"transactions":9,"vwap":1035},"2026-05-15",35.029999,34.18,34.65,-0.53,1391200,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":662,"volume":1045,"transactions":9,"vwap":1043},"2026-05-14",35.85,36.23,34.74,35.18,0.1,1248500,{"date":1047,"open":1000,"high":1048,"low":679,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-13",36.33,35.080002,-0.74,-2.07,2098200,{"date":1054,"open":991,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-12",37.3,35.8,35.82,-1.25,-3.37,1342000,{"date":1062,"open":871,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-11",37.65,35.43,37.07,0.97,2.69,1879200,{"date":1070,"open":1071,"high":1071,"low":1072,"close":823,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":823},"2026-05-08",42,36.07,-5.61,-13.45,3190200,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-07",42.94,43.12,41.59,41.71,-1.56,-3.61,2493700,{"date":1086,"open":1087,"high":29,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-06",39,37.71,43.27,5.76,15.36,3433000,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-05",37.18,38.24,37.51,0.75,2.04,1168800,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-04",38.18,38.22,36.67,36.76,-1.71,-4.45,1163900,{"date":1111,"open":1112,"high":1113,"low":1088,"close":1114,"change":92,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-05-01",38.55,38.61,38.47,-0.62,1230100,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-30",38.73,39.19,38.6,38.71,0.16,0.42,848700,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1112,"change":642,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1112},"2026-04-29",39.36,39.81,38.27,-1.76,959500,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-28",39.68,40.0099983,38.69,39.24,-0.41,-1.03,749400,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":267,"volume":1149,"transactions":9,"vwap":1147},"2026-04-27",39.45,40.02,39.029999,39.65,0.45,982300,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":911,"volume":1157,"transactions":9,"vwap":1155},"2026-04-24",39.47,39.87,38.72,39.2,-0.28,612000,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":738,"volume":1165,"transactions":9,"vwap":1163},"2026-04-23",39.21,40.28,38.81,39.48,0.5,1072600,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1044,"percent_change":25,"volume":1172,"transactions":9,"vwap":1171},"2026-04-22",39.38,39.82,38.25,38.98,1543400,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":110,"volume":1180,"transactions":9,"vwap":1178},"2026-04-21",38.58,39.26,38.49,38.88,0.28,1120100,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1121,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1121},"2026-04-20",38.8,39.16,38.16,-0.35,-0.9,1060100,{"date":1190,"open":1191,"high":1192,"low":1154,"close":1193,"change":745,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-17",38.99,39.91,38.95,1.67,1069000,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-16",37.77,38.66,38.31,0.22,0.58,902900,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-15",39.18,37.61,38.09,-1.09,-2.78,697500,{"date":1213,"open":1214,"high":1215,"low":1193,"close":1206,"change":798,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1206},"2026-04-14",39.57,39.96,-0.99,728000,{"date":1219,"open":1154,"high":1169,"low":1114,"close":1214,"change":115,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1214},"2026-04-13",1.85,1537400,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-10",39.25,39.49,38.7,38.85,-0.25,-0.64,765800,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":154,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-09",37.8,39.32,37.62,39.099998,3.08,929600,{"date":1240,"open":1170,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-08",38.86,37.74,37.93,1.57,4.32,1480200,{"date":1248,"open":670,"high":1249,"low":1250,"close":871,"change":1044,"percent_change":1179,"volume":1251,"transactions":9,"vwap":871},"2026-04-07",36.52,35.79,910600,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1028,"percent_change":1098,"volume":1258,"transactions":9,"vwap":1257},"2026-04-06",35.95,36.45,35.68,36.26,849200,{"date":1260,"open":887,"high":1261,"low":1262,"close":862,"change":496,"percent_change":1263,"volume":1264,"transactions":9,"vwap":862},"2026-04-02",36.54,34.94,-1.42,647300,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":897,"percent_change":64,"volume":1271,"transactions":9,"vwap":1270},"2026-04-01",36.66,37.37,36.24,36.51,1225000,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-31",35.51,36.61,35.26,36.13,1.36,3.91,1085200,{"date":1282,"open":1270,"high":1270,"low":1283,"close":742,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":742},"2026-03-30",34.62,-1.31,-3.63,999200,{"date":1288,"open":1026,"high":659,"low":671,"close":1001,"change":307,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1001},"2026-03-27",1.32,1707900,{"date":1292,"open":1014,"high":659,"low":1293,"close":661,"change":1294,"percent_change":912,"volume":1295,"transactions":9,"vwap":661},"2026-03-26",35.52,-0.76,598100,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":25,"percent_change":115,"volume":1302,"transactions":9,"vwap":1301},"2026-03-25",36.74,36.9,36.029999,36.37,945100,{"date":1304,"open":1305,"high":1306,"low":1276,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-24",35.29,36.62,36.11,0.48,1.35,640100,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-23",34.5,36.16,35.63,1.51,4.43,1205200,{"date":1320,"open":695,"high":618,"low":1321,"close":1322,"change":964,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-20",33.71,34.12,-3.01,2328500,{"date":1326,"open":814,"high":1327,"low":1328,"close":1043,"change":947,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1043},"2026-03-19",35.89,34.29,-2.47,1623300,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1072,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1072},"2026-03-18",37.5,37.98,36.02,-1.45,-3.86,1348000,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":642,"volume":1346,"transactions":9,"vwap":1344},"2026-03-17",38.21,38.63,36.31,37.52,-0.26,1640300,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1139,"percent_change":504,"volume":1353,"transactions":9,"vwap":1352},"2026-03-16",38.75,39.060001,37.73,37.78,997800,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-13",38.82,39.02,37.81,38.19,-0.57,-1.47,1902400,{"date":1364,"open":1365,"high":146,"low":1121,"close":1366,"change":566,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-12",39.34,38.76,-3.82,4501100,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-11",37.75,40.44,37.13,40.3,2.26,5.94,2926300,{"date":1379,"open":1380,"high":1381,"low":1233,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-10",38,39.15,38.040001,-0.18,-0.47,920300,{"date":1387,"open":659,"high":1388,"low":1389,"close":1104,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1104},"2026-03-09",38.3,35.81,1.04,2.8,973400,{"date":1394,"open":1350,"high":1176,"low":991,"close":1095,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1095},"2026-03-06",-2.84,-7.1,2007700,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1145,"change":1131,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1145},"2026-03-05",41.19,41.73,39.73,-4.21,1677700,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-04",40.88,42.029999,40.6,41.78,1.21,2.98,3239500,{"date":1415,"open":1416,"high":1417,"low":1177,"close":1418,"change":1419,"percent_change":504,"volume":1420,"transactions":9,"vwap":1418},"2026-03-03",39.61,40.58,40.57,-0.44,1246400,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":110,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-03-02",39.58,41.07,39.0099983,41.0099983,1.81,1806400,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1161,"change":1434,"percent_change":1124,"volume":1435,"transactions":9,"vwap":1161},"2026-02-27",39.51,40.33,38.9,0.17,2165300,{"date":1437,"open":1438,"high":595,"low":1214,"close":1439,"change":754,"percent_change":171,"volume":1440,"transactions":9,"vwap":1439},"2026-02-26",39.93,40.11,1250100,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":295,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-02-25",40.25,40.4,39.43,40.029999,-0.17,1078800,{"date":1450,"open":1206,"high":1451,"low":1452,"close":1453,"change":349,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-02-24",40.59,38.92,40.099998,2.72,1211100,{"date":1457,"open":1458,"high":1459,"low":1200,"close":1460,"change":380,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-02-23",39.4,39.59,39.040001,-1.39,1171300,{"date":1464,"open":1177,"high":1416,"low":1465,"close":1459,"change":1066,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1459},"2026-02-20",38.46,2.51,1667300,{"date":1469,"open":1470,"high":1154,"low":1243,"close":1471,"change":1123,"percent_change":1124,"volume":1472,"transactions":9,"vwap":1471},"2026-02-19",38.17,38.62,1476900,{"date":1474,"open":1460,"high":1163,"low":1475,"close":1465,"change":1476,"percent_change":566,"volume":1477,"transactions":9,"vwap":1465},"2026-02-18",38.37,-0.6,1433200,{"date":1479,"open":1234,"high":1480,"low":1137,"close":1350,"change":1036,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1350},"2026-02-17",39.63,-1.34,1520800,{"date":1484,"open":1485,"high":1438,"low":1486,"close":1459,"change":662,"percent_change":446,"volume":1487,"transactions":9,"vwap":1459},"2026-02-13",39.37,38.52,2220300,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":817,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-02-12",41.55,41.69,38.84,39.3,-2.38,3574400,{"date":1497,"open":1498,"high":1499,"low":1453,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-11",41.4,41.74,40.26,-0.84,-2.04,1851100,{"date":1505,"open":1506,"high":1507,"low":1136,"close":1508,"change":317,"percent_change":244,"volume":1509,"transactions":9,"vwap":1508},"2026-02-10",40.51,41.51,41.099998,1530100,{"date":1511,"open":1444,"high":1512,"low":1480,"close":1513,"change":317,"percent_change":1066,"volume":1514,"transactions":9,"vwap":1513},"2026-02-09",40.92,40.71,2515400,{"date":1516,"open":1087,"high":1517,"low":1518,"close":1519,"change":1099,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-02-06",40.85,38.93,40.32,5.33,2409700,{"date":1523,"open":1524,"high":1486,"low":1525,"close":1526,"change":295,"percent_change":1383,"volume":1527,"transactions":9,"vwap":1526},"2026-02-05",37.86,37.24,38.28,3144900,{"date":1529,"open":1530,"high":1531,"low":1270,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-04",39.5,40.9,38.35,2.59,7.24,3863700,{"date":1537,"open":1040,"high":985,"low":1538,"close":669,"change":171,"percent_change":105,"volume":1539,"transactions":9,"vwap":669},"2026-02-03",35.12,1566900,{"date":1541,"open":628,"high":1542,"low":630,"close":1543,"change":154,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-02-02",35.71,35.56,3.4,1460300,{"date":1547,"open":574,"high":1027,"low":1034,"close":706,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":706},"2026-01-30",-0.42,-1.21,1290100,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-01-29",34.66,34.83,33.93,34.81,0.52,1.52,1069300,{"date":1561,"open":1553,"high":1553,"low":1562,"close":1328,"change":1228,"percent_change":577,"volume":1563,"transactions":9,"vwap":1328},"2026-01-28",34.040001,841400,{"date":1565,"open":573,"high":1566,"low":1567,"close":1568,"change":1044,"percent_change":662,"volume":1569,"transactions":9,"vwap":1568},"2026-01-27",34.64,34.15,34.54,657500,{"date":1571,"open":1553,"high":737,"low":617,"close":638,"change":1572,"percent_change":872,"volume":1573,"transactions":9,"vwap":638},"2026-01-26",-0.05,833800,{"date":1575,"open":737,"high":737,"low":630,"close":1576,"change":1577,"percent_change":380,"volume":1578,"transactions":9,"vwap":1576},"2026-01-23",34.49,-0.19,798400,{"date":1580,"open":1581,"high":848,"low":1582,"close":1583,"change":266,"percent_change":130,"volume":1584,"transactions":9,"vwap":1583},"2026-01-22",34.63,34.41,34.68,1033800,{"date":1586,"open":1587,"high":1588,"low":650,"close":1588,"change":115,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-01-21",33.94,34.34,2.14,1190400,{"date":1592,"open":1593,"high":1594,"low":1595,"close":767,"change":535,"percent_change":1596,"volume":1597,"transactions":9,"vwap":767},"2026-01-20",33.34,34.13,33.19,-1.18,964600,{"date":1599,"open":1600,"high":1035,"low":1601,"close":1602,"change":1008,"percent_change":1082,"volume":1603,"transactions":9,"vwap":1602},"2026-01-16",34.46,33.59,34.02,1176900,{"date":1605,"open":1321,"high":1606,"low":917,"close":1607,"change":1608,"percent_change":245,"volume":1609,"transactions":9,"vwap":1607},"2026-01-15",34.84,34.56,1.07,1294700,{"date":1611,"open":1612,"high":1613,"low":926,"close":796,"change":76,"percent_change":125,"volume":1614,"transactions":9,"vwap":796},"2026-01-14",33.31,34.11,1698200,{"date":1616,"open":20,"high":713,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-01-13",32.48,33.28,2.56,8.33,2126400,{"date":1623,"open":1624,"high":1625,"low":513,"close":1626,"change":716,"percent_change":456,"volume":1627,"transactions":9,"vwap":1626},"2026-01-12",31.12,31.35,30.72,1035800,{"date":1629,"open":473,"high":1630,"low":242,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-09",30.76,30.73,0.71,2.37,940200,{"date":1636,"open":1637,"high":242,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-01-08",29.02,28.93,30.02,0.85,2.91,886400,{"date":1644,"open":453,"high":1645,"low":1646,"close":1647,"change":145,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-01-07",30.030001,29.12,29.17,-1.15,837400,{"date":1651,"open":1652,"high":275,"low":1653,"close":1654,"change":1201,"percent_change":1098,"volume":1655,"transactions":9,"vwap":1654},"2026-01-06",29.059999,28.84,29.51,1006500,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-01-05",28.89,29.86,28.83,29.29,0.3,1.03,1071500,{"date":1666,"open":1667,"high":1652,"low":1668,"close":1669,"change":1202,"percent_change":1099,"volume":1670,"transactions":9,"vwap":1669},"2026-01-02",28.61,28.25,28.99,666000,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1675,"change":92,"percent_change":1501,"volume":1676,"transactions":9,"vwap":1675},"2025-12-31",28.69,28.32,28.41,443200,{"date":1678,"open":1669,"high":1669,"low":1679,"close":1680,"change":872,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-12-30",28.47,28.65,-0.49,527200,{"date":1684,"open":1685,"high":274,"low":1686,"close":1687,"change":1681,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-12-29",29.21,28.78,28.79,-1.67,490700,{"date":1691,"open":1692,"high":274,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-12-26",29.26,29.049999,29.28,0.02,0.07,316600,{"date":1699,"open":1700,"high":274,"low":1700,"close":1692,"change":1701,"percent_change":306,"volume":1702,"transactions":9,"vwap":1692},"2025-12-24",29.08,0.04,199800,{"date":1704,"open":1705,"high":387,"low":1706,"close":1707,"change":1708,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-12-23",29.18,29.09,29.22,0,455400,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1707,"change":1308,"percent_change":1194,"volume":1715,"transactions":9,"vwap":1707},"2025-12-22",28.94,29.33,28.8,471400,{"date":1717,"open":1718,"high":1686,"low":1719,"close":395,"change":348,"percent_change":1720,"volume":1721,"transactions":9,"vwap":395},"2025-12-19",28.4,28.2,1.09,1235300,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":295,"percent_change":1228,"volume":1728,"transactions":9,"vwap":1727},"2025-12-18",28.72,28.91,28.42,28.43,760200,{"date":1730,"open":1731,"high":464,"low":1732,"close":1733,"change":328,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-12-17",28.87,28.39,28.5,-1.28,943100,{"date":1737,"open":1738,"high":346,"low":1673,"close":1731,"change":1345,"percent_change":947,"volume":1739,"transactions":9,"vwap":1731},"2025-12-16",29.25,1063100,{"date":1741,"open":1692,"high":347,"low":1700,"close":358,"change":421,"percent_change":422,"volume":1742,"transactions":9,"vwap":358},"2025-12-15",575300,{"date":1744,"open":305,"high":1745,"low":1700,"close":1713,"change":1746,"percent_change":566,"volume":1747,"transactions":9,"vwap":1713},"2025-12-12",29.89,-0.46,1535700,{"date":1749,"open":264,"high":305,"low":1750,"close":411,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":411},"2025-12-11",29.16,0.68,2.34,1231900,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1758,"change":905,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-12-10",27.82,29.23,29.11,4.67,920800,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1765,"change":1766,"percent_change":1701,"volume":1767,"transactions":9,"vwap":1765},"2025-12-09",27.76,28.07,27.81,0.01,683300,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1572,"percent_change":1383,"volume":1774,"transactions":9,"vwap":1773},"2025-12-08",27.96,27.97,27.47,27.8,964800,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1777,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1777},"2025-12-05",27.85,28.040001,27.75,-0.08,-0.29,452600,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":771,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-12-04",27.79,28.24,27.73,27.93,0.11,510000,{"date":1792,"open":1763,"high":1764,"low":1793,"close":1794,"change":25,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-12-03",27.52,27.9,0.94,746400,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1799,"change":57,"percent_change":42,"volume":1802,"transactions":9,"vwap":1799},"2025-12-02",27.64,27.71,27.21,638800,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":223,"volume":1810,"transactions":9,"vwap":1808},"2025-12-01",27.33,27.59,27.2,27.46,-0.22,767300,{"date":1812,"open":1773,"high":1813,"low":1814,"close":1815,"change":1695,"percent_change":1696,"volume":1816,"transactions":9,"vwap":1815},"2025-11-28",27.83,27.37,27.68,368300,{"date":1818,"open":1819,"high":1668,"low":1819,"close":1820,"change":872,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-11-26",27.61,27.66,-0.5,997700,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1773,"change":1751,"percent_change":1466,"volume":1828,"transactions":9,"vwap":1773},"2025-11-25",27.3,27.92,27.15,759000,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-11-24",26.71,27.34,26.62,27.12,0.32,1.19,1011300,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-11-21",25.71,26.81,25.29,26.8,1.27,4.97,731000,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":754,"percent_change":348,"volume":1853,"transactions":9,"vwap":1852},"2025-11-20",25.85,26.22,25.23,25.53,690900,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1796,"transactions":9,"vwap":1859},"2025-11-19",25.82,25.96,25.38,25.45,-0.32,-1.24,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":413,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-11-18",25.74,26.3,25.56,25.77,-0.58,951200,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-11-17",26.94,27.030001,25.89,25.92,-0.98,-3.64,842800,{"date":1880,"open":1801,"high":1805,"low":1881,"close":1882,"change":642,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-11-14",26.84,26.9,-2.5,742900,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1806,"change":1890,"percent_change":1809,"volume":1891,"transactions":9,"vwap":1806},"2025-11-13",27.88,28.12,27.4,-0.06,843700,{"date":1893,"open":1894,"high":1727,"low":1895,"close":1895,"change":797,"percent_change":1384,"volume":1896,"transactions":9,"vwap":1895},"2025-11-12",27.72,27.65,859300,{"date":1898,"open":1873,"high":1764,"low":1899,"close":1900,"change":1632,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-11-11",26.92,27.78,2.62,1109900,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1237,"volume":1910,"transactions":9,"vwap":1908},"2025-11-10",26.4,27.27,26.059999,27.07,0.81,1010000,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":171,"percent_change":233,"volume":1917,"transactions":9,"vwap":1916},"2025-11-07",25.88,26.48,25.7,26.26,970900,{"date":1919,"open":1920,"high":1905,"low":1920,"close":1907,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1907},"2025-11-06",25.58,0.79,3.13,1586900,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-11-05",24.7,26.72,24,25.27,3.16,14.29,3135200,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1937,"change":295,"percent_change":1860,"volume":1938,"transactions":9,"vwap":1937},"2025-11-04",21.78,22.22,22.11,871900,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":810,"percent_change":64,"volume":1945,"transactions":9,"vwap":1944},"2025-11-03",21.87,22.26,21.7,22.18,1112600,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-10-31",22.27,22.39,21.83,21.95,-0.36,-1.61,753300,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-10-30",22.63,22.96,22.12,22.31,-0.59,-2.58,953400,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1201,"percent_change":1066,"volume":1970,"transactions":9,"vwap":1969},"2025-10-29",22.8,23.22,22.65,22.9,871200,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":535,"volume":1978,"transactions":9,"vwap":1976},"2025-10-28",22.83,22.84,22.5,22.68,-0.09,577000,{"date":1980,"open":1981,"high":1958,"low":1982,"close":1983,"change":1695,"percent_change":135,"volume":1984,"transactions":9,"vwap":1983},"2025-10-27",22.87,22.61,22.77,357000,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1989,"change":1708,"percent_change":1708,"volume":1990,"transactions":9,"vwap":1989},"2025-10-24",22.88,22.59,22.75,618100,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1989,"change":348,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1989},"2025-10-23",22.49,22.76,22.33,1.38,779100,{"date":1999,"open":1966,"high":1987,"low":1949,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-10-22",22.44,-0.56,-2.43,1129200,{"date":2005,"open":2006,"high":2007,"low":2006,"close":2008,"change":1662,"percent_change":1289,"volume":2009,"transactions":9,"vwap":2008},"2025-10-21",22.58,23.12,23,799300,{"date":2011,"open":2012,"high":1989,"low":2013,"close":2014,"change":546,"percent_change":1002,"volume":2015,"transactions":9,"vwap":2014},"2025-10-20",22.28,22.19,22.7,539400,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":295,"percent_change":588,"volume":2022,"transactions":9,"vwap":2021},"2025-10-17",22.02,22.37,21.9,22.16,855500,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":754,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-10-16",22.24,22.4,22.049999,22.23,0.36,1119400,{"date":2032,"open":1942,"high":2033,"low":1950,"close":2034,"change":2035,"percent_change":1751,"volume":2036,"transactions":9,"vwap":2034},"2025-10-15",22.48,22.15,0.15,1361900,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":115,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-10-14",21.11,22.17,20.98,22,3.38,642500,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-10-13",20.77,21.35,20.7,21.28,0.83,4.06,606300,{"date":2055,"open":2048,"high":2048,"low":30,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-10-10",20.45,-0.78,-3.67,734300,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2064,"change":284,"percent_change":1461,"volume":2065,"transactions":9,"vwap":2064},"2025-10-09",21.6,21.09,21.23,462900,{"date":2067,"open":2068,"high":2069,"low":2063,"close":2070,"change":2071,"percent_change":154,"volume":2072,"transactions":9,"vwap":2070},"2025-10-08",21.32,21.71,21.53,0.25,447900,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2050,"change":842,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2050},"2025-10-07",21.99,22.1,21.24,-2.96,549500,{"date":2081,"open":2082,"high":1959,"low":2083,"close":2084,"change":2085,"percent_change":1028,"volume":2086,"transactions":9,"vwap":2084},"2025-10-06",21.94,21.69,21.93,0.06,525100,{"date":2088,"open":2089,"high":2090,"low":2091,"close":1941,"change":1124,"percent_change":707,"volume":2092,"transactions":9,"vwap":1941},"2025-10-03",21.61,21.97,21.54,798100,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":746,"volume":2100,"transactions":9,"vwap":2098},"2025-10-02",21.07,21.51,21,21.45,0.4,604700,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":889,"volume":2108,"transactions":9,"vwap":2106},"2025-10-01",20.78,21.17,20.74,21.049999,0.12,639800,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":255,"percent_change":927,"volume":2115,"transactions":9,"vwap":2114},"2025-09-30",20.8,20.94,20.6,20.93,647700,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2111,"change":1577,"percent_change":589,"volume":2120,"transactions":9,"vwap":2111},"2025-09-29",21.12,20.65,745800,{"date":2122,"open":2123,"high":2097,"low":2105,"close":2124,"change":2035,"percent_change":115,"volume":2125,"transactions":9,"vwap":2124},"2025-09-26",20.84,20.99,892800,{"date":2127,"open":2119,"high":2128,"low":2129,"close":2123,"change":338,"percent_change":457,"volume":2130,"transactions":9,"vwap":2123},"2025-09-25",20.85,20.35,688900,{"date":2132,"open":2133,"high":2134,"low":2105,"close":2135,"change":92,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-09-24",21.14,21.2,20.86,-1.14,632000,{"date":2139,"open":2140,"high":2089,"low":2141,"close":2142,"change":456,"percent_change":872,"volume":2143,"transactions":9,"vwap":2142},"2025-09-23",21.22,21.059999,21.1,1256200,{"date":2145,"open":2041,"high":2146,"low":2049,"close":2147,"change":306,"percent_change":161,"volume":2148,"transactions":9,"vwap":2147},"2025-09-22",21.15,21.13,777800,{"date":2150,"open":2068,"high":2048,"low":2151,"close":2124,"change":1781,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2124},"2025-09-19",20.82,-1.36,1710200,{"date":2155,"open":2135,"high":2096,"low":2156,"close":2050,"change":631,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2050},"2025-09-18",20.71,3.15,872900,{"date":2160,"open":2161,"high":2064,"low":2162,"close":2163,"change":457,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-09-17",20.73,20.46,20.63,-0.48,1127000,{"date":2167,"open":2124,"high":2106,"low":2168,"close":2161,"change":1809,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2161},"2025-09-16",20.58,-1.05,1013300,{"date":2172,"open":2106,"high":2134,"low":2111,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-09-15",20.95,0.19,0.92,985400,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2181,"change":1860,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-09-12",21.29,21.4,20.76,-1.52,677800,{"date":2185,"open":2186,"high":2187,"low":2124,"close":2188,"change":255,"percent_change":927,"volume":2189,"transactions":9,"vwap":2188},"2025-09-11",21.02,21.31,21.08,933800,{"date":2191,"open":2124,"high":2192,"low":2151,"close":2173,"change":457,"percent_change":2164,"volume":2193,"transactions":9,"vwap":2173},"2025-09-10",21.21,731800,{"date":2195,"open":2196,"high":2197,"low":2124,"close":2106,"change":328,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2106},"2025-09-09",21.38,21.55,-1.73,742700,{"date":2201,"open":2082,"high":2082,"low":2202,"close":2203,"change":1036,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-09-08",21.3,21.42,-2.41,702800,{"date":2207,"open":2084,"high":2021,"low":2208,"close":1951,"change":2107,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1951},"2025-09-05",21.74,0.55,542100,{"date":2212,"open":2096,"high":2213,"low":2050,"close":1950,"change":317,"percent_change":955,"volume":2214,"transactions":9,"vwap":1950},"2025-09-04",21.84,564900,{"date":2216,"open":2064,"high":2217,"low":2095,"close":2217,"change":57,"percent_change":1640,"volume":2218,"transactions":9,"vwap":2217},"2025-09-03",21.44,821700,{"date":2220,"open":2221,"high":2217,"low":2147,"close":2221,"change":1447,"percent_change":223,"volume":2222,"transactions":9,"vwap":2221},"2025-09-02",21.26,956200,{"date":2224,"open":2225,"high":2226,"low":2202,"close":2227,"change":92,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-08-29",21.64,21.75,21.43,-1.11,755900,{"date":2231,"open":1943,"high":2232,"low":2048,"close":2233,"change":1696,"percent_change":1835,"volume":2234,"transactions":9,"vwap":2233},"2025-08-28",21.79,21.67,747300,{"date":2236,"open":2068,"high":2225,"low":2068,"close":2062,"change":1123,"percent_change":1098,"volume":2237,"transactions":9,"vwap":2062},"2025-08-27",876900,{"date":2239,"open":2227,"high":2240,"low":2077,"close":2217,"change":295,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2217},"2025-08-26",21.65,-0.33,1024700,{"date":2244,"open":2245,"high":2240,"low":2203,"close":2096,"change":2246,"percent_change":380,"volume":2247,"transactions":9,"vwap":2096},"2025-08-25",21.63,-0.12,725600,{"date":2249,"open":2250,"high":2251,"low":2041,"close":2245,"change":663,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2245},"2025-08-22",21.040001,21.81,3.94,1056800,{"date":2255,"open":2163,"high":2256,"low":2257,"close":2258,"change":1701,"percent_change":2174,"volume":1853,"transactions":9,"vwap":2258},"2025-08-21",20.88,20.55,20.81,{"date":2260,"open":2261,"high":2118,"low":2262,"close":2047,"change":284,"percent_change":1263,"volume":2263,"transactions":9,"vwap":2047},"2025-08-20",21.01,20.66,1014000,{"date":2265,"open":2128,"high":2180,"low":2103,"close":2095,"change":171,"percent_change":244,"volume":2266,"transactions":9,"vwap":2095},"2025-08-19",1439000,{"date":2268,"open":2269,"high":2269,"low":2270,"close":2271,"change":413,"percent_change":911,"volume":2272,"transactions":9,"vwap":2271},"2025-08-18",21.030001,20.54,20.87,1715400,{"date":2274,"open":2275,"high":2275,"low":2186,"close":2186,"change":1383,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2186},"2025-08-15",21.49,-0.85,1494200,{"date":2279,"open":2039,"high":2187,"low":2280,"close":2134,"change":1781,"percent_change":556,"volume":2281,"transactions":9,"vwap":2134},"2025-08-14",20.91,972300,{"date":2283,"open":2097,"high":2096,"low":2103,"close":2275,"change":50,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2275},"2025-08-13",4.22,900400,{"date":2287,"open":30,"high":2261,"low":2288,"close":2289,"change":662,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-08-12",20.17,20.62,1.43,1229000,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":754,"percent_change":2099,"volume":2298,"transactions":9,"vwap":2297},"2025-08-11",20.26,20.5,20.08,20.33,1509400,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":1179,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-08-08",19.95,20.56,19.8,20.25,1.4,3065300,{"date":2308,"open":2309,"high":2123,"low":2310,"close":2311,"change":1868,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-08-07",20.51,19.78,19.97,-2.82,3078000,{"date":2315,"open":2123,"high":2123,"low":181,"close":2257,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2257},"2025-08-06",-4.58,-18.23,6196500,{"date":2320,"open":2321,"high":1858,"low":2322,"close":2323,"change":681,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-08-05",24.9,24.64,25.13,1.49,1407500,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2099,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-08-04",24.47,24.79,24.36,24.76,1.64,795400,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2330,"change":535,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2330},"2025-08-01",24.26,24.5,23.9,-1.62,1156400,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2331,"change":327,"percent_change":1419,"volume":2346,"transactions":9,"vwap":2331},"2025-07-31",24.55,24.97,24.35,899800,{"date":2348,"open":2349,"high":1929,"low":2350,"close":2351,"change":1186,"percent_change":1461,"volume":2352,"transactions":9,"vwap":2351},"2025-07-30",25.17,24.69,24.87,992400,{"date":2354,"open":2355,"high":2355,"low":2356,"close":2357,"change":1890,"percent_change":92,"volume":2358,"transactions":9,"vwap":2357},"2025-07-29",25.4,25.059999,25.22,702000,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":1780,"percent_change":1860,"volume":2365,"transactions":9,"vwap":2364},"2025-07-28",25.36,25.54,25.2,25.28,768000,{"date":2367,"open":1842,"high":2368,"low":2329,"close":2361,"change":2107,"percent_change":1308,"volume":2369,"transactions":9,"vwap":2361},"2025-07-25",25.48,731300,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2374,"change":1746,"percent_change":725,"volume":2375,"transactions":9,"vwap":2374},"2025-07-24",25.43,25.66,25.24,834500,{"date":2377,"open":2378,"high":2379,"low":2357,"close":1915,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":1915},"2025-07-23",25.39,25.75,0.53,2.11,625000,{"date":2384,"open":2385,"high":1929,"low":2386,"close":2349,"change":42,"percent_change":1067,"volume":2387,"transactions":9,"vwap":2349},"2025-07-22",24.48,24.46,662200,{"date":2389,"open":2390,"high":2391,"low":2328,"close":2392,"change":1890,"percent_change":92,"volume":2393,"transactions":9,"vwap":2392},"2025-07-21",24.66,24.8,24.51,874700,{"date":2395,"open":2344,"high":2356,"low":2385,"close":2396,"change":1156,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-07-18",24.57,-1.13,613400,{"date":2400,"open":2401,"high":2402,"low":2401,"close":2403,"change":1164,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-07-17",24.31,24.92,24.85,2.05,1009200,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2345,"change":1124,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2345},"2025-07-16",23.99,24.41,23.88,1.76,1205600,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2417,"change":359,"percent_change":912,"volume":2418,"transactions":9,"vwap":2417},"2025-07-15",24.44,24.59,23.93,607400,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2415,"change":1345,"percent_change":2169,"volume":2424,"transactions":9,"vwap":2415},"2025-07-14",24.62,24.65,24.040001,707900,{"date":2426,"open":2385,"high":2427,"low":2428,"close":1926,"change":1572,"percent_change":421,"volume":2429,"transactions":9,"vwap":1926},"2025-07-11",24.72,24.13,846700,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":1164,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-07-10",24.23,24.95,24.16,24.75,2.06,982100,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":317,"percent_change":890,"volume":2444,"transactions":9,"vwap":2443},"2025-07-09",24.07,24.28,23.77,24.25,881700,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":1028,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-07-08",23.72,23.96,23.65,23.86,1.14,955000,{"date":2454,"open":2455,"high":2441,"low":2456,"close":2457,"change":2458,"percent_change":980,"volume":2459,"transactions":9,"vwap":2457},"2025-07-07",24.17,23.54,23.59,-0.77,832700,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2330,"change":1695,"percent_change":754,"volume":2465,"transactions":9,"vwap":2330},"2025-07-03",24.39,24.54,24.27,422000,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2099,"percent_change":1194,"volume":1132,"transactions":9,"vwap":2471},"2025-07-02",24.14,24.4,23.98,24.34,{"date":2473,"open":2474,"high":2441,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-07-01",22.95,22.85,23.94,0.98,4.27,1468200,{"date":2481,"open":2482,"high":2483,"low":2484,"close":1958,"change":456,"percent_change":797,"volume":2485,"transactions":9,"vwap":1958},"2025-06-30",23.1,23.13,22.86,971700,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":1156,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2491},"2025-06-27",23.46,23.6,22.94,22.99,-1.2,1845900,{"date":2495,"open":2484,"high":2496,"low":2497,"close":2498,"change":546,"percent_change":996,"volume":2499,"transactions":9,"vwap":2498},"2025-06-26",23.34,22.69,23.27,2186500,{"date":2501,"open":2502,"high":1981,"low":2502,"close":2503,"change":942,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2503},"2025-06-25",22.14,22.73,3.18,2912900,{"date":2507,"open":1941,"high":2502,"low":2508,"close":2509,"change":662,"percent_change":318,"volume":2510,"transactions":9,"vwap":2509},"2025-06-24",21.73,22.030001,1706900,{"date":2512,"open":2233,"high":2082,"low":2180,"close":2208,"change":2246,"percent_change":380,"volume":2513,"transactions":9,"vwap":2208},"2025-06-23",1237600,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":872,"percent_change":1229,"volume":2520,"transactions":9,"vwap":2519},"2025-06-20",22.059999,22.13,21.66,21.86,2208600,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2042,"change":797,"percent_change":1961,"volume":2526,"transactions":9,"vwap":2042},"2025-06-18",22.08,22.42,21.96,1085100,{"date":2528,"open":2516,"high":2019,"low":2529,"close":2517,"change":2246,"percent_change":1008,"volume":2530,"transactions":9,"vwap":2517},"2025-06-17",21.98,681200,{"date":2532,"open":2502,"high":1948,"low":2090,"close":2533,"change":2029,"percent_change":2332,"volume":2534,"transactions":9,"vwap":2533},"2025-06-16",22.25,688300,{"date":2536,"open":1941,"high":2517,"low":2226,"close":2537,"change":328,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-06-13",21.89,-1.66,689200,{"date":2541,"open":1949,"high":1949,"low":2090,"close":1942,"change":1781,"percent_change":2542,"volume":2543,"transactions":9,"vwap":1942},"2025-06-12",-1.29,894200,{"date":2545,"open":2524,"high":2546,"low":2012,"close":2547,"change":1123,"percent_change":1632,"volume":2548,"transactions":9,"vwap":2547},"2025-06-11",22.67,22.55,1289700,{"date":2550,"open":2551,"high":2552,"low":2553,"close":1949,"change":1201,"percent_change":130,"volume":2554,"transactions":9,"vwap":1949},"2025-06-10",22.3,22.46,22.21,614600,{"date":2556,"open":2517,"high":2557,"low":2558,"close":2040,"change":755,"percent_change":1720,"volume":2559,"transactions":9,"vwap":2040},"2025-06-09",22.38,22.01,705200,{"date":2561,"open":1959,"high":2012,"low":2213,"close":2084,"change":2107,"percent_change":2209,"volume":2562,"transactions":9,"vwap":2084},"2025-06-06",781300,{"date":2564,"open":2565,"high":2020,"low":2566,"close":2251,"change":1123,"percent_change":446,"volume":2567,"transactions":9,"vwap":2251},"2025-06-05",21.68,21.59,766600,{"date":2569,"open":2570,"high":1935,"low":2570,"close":2240,"change":255,"percent_change":476,"volume":2571,"transactions":9,"vwap":2240},"2025-06-04",21.47,586800,{"date":2573,"open":2202,"high":2574,"low":2104,"close":2575,"change":810,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2575},"2025-06-03",21.77,21.52,1.08,965200,{"date":2579,"open":2227,"high":2070,"low":2106,"close":2179,"change":92,"percent_change":2228,"volume":2580,"transactions":9,"vwap":2179},"2025-06-02",801800,{"date":2582,"open":2508,"high":2020,"low":2096,"close":2070,"change":2241,"percent_change":1009,"volume":2583,"transactions":9,"vwap":2070},"2025-05-30",1152200,{"date":2585,"open":2586,"high":2587,"low":2091,"close":2519,"change":266,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2519},"2025-05-29",21.72,21.91,1.58,951100,{"date":2591,"open":2226,"high":2574,"low":2217,"close":2575,"change":1809,"percent_change":285,"volume":2592,"transactions":9,"vwap":2575},"2025-05-28",782100,{"date":2594,"open":2595,"high":2574,"low":2133,"close":2208,"change":942,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2208},"2025-05-27",21.33,3.33,585100,{"date":2599,"open":2111,"high":2600,"low":2601,"close":2250,"change":92,"percent_change":2397,"volume":2602,"transactions":9,"vwap":2250},"2025-05-23",21.19,20.79,753700,{"date":2604,"open":2039,"high":2180,"low":2605,"close":2050,"change":2606,"percent_change":755,"volume":2607,"transactions":9,"vwap":2050},"2025-05-22",20.92,0.05,707700,{"date":2609,"open":2586,"high":2232,"low":2133,"close":2064,"change":1050,"percent_change":1059,"volume":2610,"transactions":9,"vwap":2064},"2025-05-21",934300,{"date":2612,"open":2226,"high":1937,"low":2226,"close":2090,"change":1789,"percent_change":1164,"volume":2613,"transactions":9,"vwap":2090},"2025-05-20",1809300,{"date":2615,"open":2575,"high":2616,"low":2098,"close":2519,"change":1766,"percent_change":2606,"volume":2617,"transactions":9,"vwap":2519},"2025-05-19",21.92,760400,{"date":2619,"open":2091,"high":2525,"low":2180,"close":2620,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2620},"2025-05-16",21.85,0.33,1.53,773700,{"date":2625,"open":2089,"high":2518,"low":2068,"close":2575,"change":495,"percent_change":1050,"volume":2626,"transactions":9,"vwap":2575},"2025-05-15",1036500,{"date":2628,"open":2629,"high":1937,"low":2518,"close":2565,"change":2164,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2565},"2025-05-14",22.040001,-2.17,1102600,{"date":2633,"open":2090,"high":1995,"low":2574,"close":2021,"change":755,"percent_change":1720,"volume":2634,"transactions":9,"vwap":2021},"2025-05-13",876000,{"date":2636,"open":2208,"high":2076,"low":2070,"close":2616,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2616},"2025-05-12",1.12,5.38,1115000,{"date":2641,"open":2128,"high":2112,"low":2119,"close":2111,"change":2085,"percent_change":662,"volume":2642,"transactions":9,"vwap":2111},"2025-05-09",773500,{"date":2644,"open":2645,"high":2646,"low":2645,"close":2105,"change":2477,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2105},"2025-05-08",20.01,20.9,4.96,1122900,{"date":2650,"open":2651,"high":2651,"low":2652,"close":2653,"change":1890,"percent_change":284,"volume":2654,"transactions":9,"vwap":2653},"2025-05-07",21.25,19.42,19.76,1891800,{"date":2656,"open":2653,"high":2657,"low":2658,"close":2659,"change":872,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2659},"2025-05-06",19.99,19.67,19.82,-0.7,1098700,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":495,"percent_change":91,"volume":2668,"transactions":9,"vwap":2667},"2025-05-05",19.92,20.22,19.85,19.96,659100,{"date":2670,"open":2671,"high":2665,"low":2672,"close":2673,"change":515,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2673},"2025-05-02",19.86,19.72,20.12,3.02,490300,{"date":2677,"open":2678,"high":2303,"low":2679,"close":2680,"change":2606,"percent_change":25,"volume":2681,"transactions":9,"vwap":2680},"2025-05-01",19.59,19.39,19.53,883400,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":754,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2687},"2025-04-30",19.21,19.57,18.93,19.48,0.41,741000,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2606,"percent_change":25,"volume":2696,"transactions":9,"vwap":2695},"2025-04-29",19.26,19.45,19.09,19.4,854800,{"date":2698,"open":2699,"high":2672,"low":2700,"close":2701,"change":1977,"percent_change":1746,"volume":2702,"transactions":9,"vwap":2701},"2025-04-28",19.41,19.19,19.35,794300,{"date":2704,"open":2687,"high":2658,"low":2705,"close":2706,"change":1228,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},"2025-04-25",19.27,19.44,-1.27,843900,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":927,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2714},"2025-04-24",19.1,19.75,18.97,19.69,3.25,1040100,{"date":185,"open":2718,"high":2671,"low":2719,"close":2720,"change":380,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2720},19.62,18.88,19.07,-2.8,905700]