[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KN":3,"homepage-market-summary":31,"stock-historical-KN":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"KN","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},"KNOWLES CORPORATION","NYSE",null,"HOUSEHOLD AUDIO & VIDEO EQUIPMENT","Knowles Corp is engaged in the manufacturing of micro-acoustic microphones and balanced armature speakers, audio solutions, high-performance capacitors, and radio frequency filtering products. It operates in two segments; the Precision Devices segment specializes in the design and delivery of high-performance capacitor products and RF solutions; and Medtech & Specialty Audio segment designs and manufactures microphones and balanced armature speakers used in applications. The majority of its revenue comes from the Precision Devices. Geographically, it operates in United States, Asia, Other Americas, Europe and Others, out of which United States generates maximum revenue.","5,200","Itasca, IL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},39.4,39.85,39.9,39.195,40.05,-0.65,-1.62,839839.494278,13517,39.4055,42.93,20.57,814365.777556745,84.2,3178,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},14.78,757467,276475310.166743,165.86,"2025-04-23",[184,185,195,206,217,227,237,248,258,269,280,291,302,312,323,334,345,355,365,375,385,395,406,417,428,439,450,460,469,480,491,502,512,522,533,543,554,563,573,583,592,603,614,625,636,645,655,664,674,684,694,705,714,723,732,742,748,755,761,768,776,783,790,798,807,814,821,830,839,847,855,864,871,880,888,897,906,915,922,930,937,945,952,960,966,972,981,989,998,1006,1013,1020,1027,1032,1036,1042,1050,1056,1060,1067,1074,1079,1087,1094,1100,1109,1118,1126,1132,1139,1147,1156,1165,1174,1182,1191,1199,1207,1216,1224,1230,1237,1245,1252,1260,1269,1278,1286,1293,1301,1310,1319,1327,1333,1341,1349,1357,1365,1372,1379,1385,1394,1400,1407,1413,1418,1425,1432,1440,1447,1455,1462,1471,1478,1486,1494,1501,1509,1515,1523,1530,1536,1542,1549,1556,1561,1567,1574,1582,1590,1595,1600,1608,1614,1620,1627,1633,1642,1647,1655,1660,1666,1673,1680,1688,1695,1702,1710,1719,1726,1734,1741,1747,1754,1759,1765,1771,1778,1782,1788,1794,1801,1806,1813,1818,1824,1830,1836,1842,1850,1854,1861,1866,1871,1877,1882,1889,1896,1901,1908,1916,1923,1932,1940,1946,1951,1956,1961,1965,1971,1979,1985,1990,1995,2001,2006,2012,2017,2023,2029,2034,2040,2044,2049,2055,2060,2065,2069,2073,2078,2083,2090,2094,2099,2103,2108,2114,2120,2124,2128,2133,2138,2142,2148,2152,2156,2162,2167,2171,2175,2178,2184,2189,2195,2202,2208,2212,2215,2220,2226,2230,2235,2242,2249,2255,2262,2268,2272,2277,2283,2290,2296,2302,2309,2314,2321,2328,2335,2342,2347,2351,2359,2366,2374,2380,2388,2395,2402,2409,2415,2423,2431,2438,2443,2449,2454,2460,2465,2472,2477,2482,2489,2494,2498,2505,2513,2519,2526,2533,2540,2547,2552,2556,2561,2567,2574,2580,2585,2592,2598,2604,2610,2616,2623,2628,2635,2642,2649,2656,2659,2663,2668,2673,2677,2682,2687,2693,2698,2702,2709,2717,2722,2727,2733,2740],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",39.2,40.28,38.495,1.82,4.76,751350.400668,14138,39.9411,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",37.65,38.38,36.72,38.23,1.08,2.91,732046.114865,11187,37.9385,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",37.24,37.48,36.95,37.15,-0.17,-0.46,580791.520451,10626,37.199,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":73,"volume":224,"transactions":225,"vwap":226},"2026-09-29",37.91,37.975,36.86,37.32,0.08,537199.233555,10665,37.29,{"date":228,"open":229,"high":230,"low":231,"close":208,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",37.27,37.61,36.66,-0.29,-0.77,542992.248876,10125,37.2248,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",37.13,37.83,36.8001,37.53,0.77,2.09,498130.479661,11543,37.5463,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":223,"volume":255,"transactions":256,"vwap":257},"2026-09-24",36.07,37.12,36.02,36.76,0.03,638858.251097,10245,36.7184,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",36.84,37.01,36.27,36.73,-0.18,-0.49,532478.571943,11885,36.6764,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",36.05,37.07,35.81,36.91,0.9,2.5,617680.867661,11251,36.7957,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",35.98,36.31,35.425,36.01,0.46,1.29,590889.758079,12230,36.0273,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",35.8,35.89,34.95,35.55,0.12,0.34,1654464.862377,16399,35.4872,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":298,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",35.97,36.32,35.25,35.43,0.97,729695.254714,12861,35.4994,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",35.52,35.75,34.64,35.09,0.31,0.89,614695.491124,12101,35.1793,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",35.13,35.27,34.305,34.78,0.17,0.49,734557.353828,14322,34.7779,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",35.37,35.71,34.55,34.61,-2.31,-6.26,645725.928378,12533,34.7822,{"date":346,"open":347,"high":348,"low":347,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",35.41,37.06,36.92,1.51,4.26,668591.905251,12115,36.764,{"date":356,"open":357,"high":358,"low":359,"close":347,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",35.39,35.7641,35.035,-0.43,-1.2,604493.514265,11701,35.4679,{"date":366,"open":367,"high":368,"low":307,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",35.53,35.94,35.84,0.22,0.62,473907.124309,9443,35.787,{"date":376,"open":315,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",36.055,35.3,35.62,0.13,0.37,514788.646417,12919,35.7089,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":107,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",35.05,35.56,34.94,35.49,2.1,524283.740742,9910,35.3206,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-03",34.02,34.84,33.6001,34.76,0.29,0.84,557331.044474,10753,34.6269,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-02",34.27,35.11,33.711,34.47,0.14,0.41,910832.085221,13107,34.5924,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",33.72,34.58,33.44,34.33,0.15,0.44,798309.779892,13253,34.2879,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",34.26,34.54,33.965,34.18,-0.05,-0.15,655405.894919,10742,34.2063,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",34.97,35.14,34.16,34.23,-0.73,-2.09,745610.418589,13371,34.3975,{"date":451,"open":452,"high":441,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-27",34.91,34.01,34.96,0.42,1.22,702646.703836,10263,34.7388,{"date":461,"open":462,"high":463,"low":464,"close":431,"change":275,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",33.81,34.66,33.645,2.68,566106.76687,10555,34.323,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",33.47,33.8,32.83,33.64,1.04,3.19,753895.077124,12191,33.5513,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-24",33.13,33.216,32.16,32.6,-0.72,-2.16,1393423.167669,17359,32.6039,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-21",34.35,34.435,33.12,33.32,-0.69,-2.03,1336893.696888,17020,33.4566,{"date":503,"open":504,"high":505,"low":506,"close":453,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-20",34.72,34.79,33.87,-0.78,-2.24,897417.930053,14147,34.0779,{"date":513,"open":514,"high":515,"low":516,"close":505,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-19",36.59,36.61,34.595,-1.27,-3.52,670711.491614,12024,35.027,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-18",37.88,38.25,35.44,36.06,-2.93,-7.51,1011009.092917,16895,36.0691,{"date":534,"open":535,"high":536,"low":535,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-17",38.87,39.7,38.99,0.48,1.25,606737.580798,13114,39.2383,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-14",37.86,39.24,37.7201,38.51,0.71,1.88,624092.108963,11559,38.5238,{"date":555,"open":556,"high":546,"low":197,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-13",38.93,37.8,-1.22,-3.13,540328.115668,11025,38.2569,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":151,"volume":570,"transactions":571,"vwap":572},"2026-08-12",39.43,39.69,38.79,39.02,0.45,688006.909815,12567,39.0494,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":318,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-11",38.94,39.46,38.5,38.57,0.81,464363.912353,11231,38.6765,{"date":584,"open":546,"high":566,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-10",38.22,38.26,-0.82,-2.1,452136.298354,11077,38.6062,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-07",39.84,40.39,38.83,39.08,-0.31,-0.79,719778.290886,11728,39.1657,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-06",39.37,40.82,38.7736,39.39,-0.14,-0.35,829032.042715,14788,39.6819,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-05",40.04,40.73,39.5,39.53,-0.87,-2.15,785430.028402,14610,39.9505,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-04",38.47,40.5839,38.4,40.4,2.92,7.79,1222269.322954,21004,40.1223,{"date":637,"open":638,"high":639,"low":640,"close":209,"change":319,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-03",35.92,37.6986,35.3097,2.43,780826.941376,14008,37.322,{"date":646,"open":647,"high":648,"low":649,"close":514,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-31",37.11,37.36,35.975,0.51,1.41,771548.669197,12857,36.6794,{"date":656,"open":657,"high":514,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-30",35.66,36.08,1.52,4.4,771584.881144,15621,36.1423,{"date":665,"open":369,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-29",36.1,34.07,34.56,-1.35,-3.76,1450388.24123,20871,34.7459,{"date":675,"open":676,"high":677,"low":387,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-28",36.49,36.625,35.91,-1.45,-3.88,1405070.647837,20015,35.9148,{"date":685,"open":686,"high":687,"low":688,"close":648,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-27",37.5,38.16,35.77,-0.22,-0.59,1597130.905864,23011,36.7872,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-24",38.96,39.29,36.75,37.58,-1.23,-3.17,2780844.602006,30290,38.1757,{"date":706,"open":283,"high":707,"low":283,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-23",39.68,38.81,2.2,6.01,2266381.116682,23737,38.2404,{"date":715,"open":716,"high":717,"low":716,"close":515,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-22",36.42,37.26,-0.45,-1.21,568229.964111,10859,36.6795,{"date":724,"open":725,"high":208,"low":726,"close":348,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-21",36.6,36.3,1.56,4.39,451359.913279,9529,36.9817,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":243,"volume":739,"transactions":740,"vwap":741},"2026-07-20",35.58,36.085,35.12,35.5,0.27,476115.760504,12010,35.4832,{"date":743,"open":433,"high":688,"low":744,"close":745,"change":746,"percent_change":445,"volume":747,"transactions":9,"vwap":745},"2026-07-17",33.75,35.23,-0.26,625800,{"date":749,"open":750,"high":751,"low":752,"close":390,"change":265,"percent_change":753,"volume":754,"transactions":9,"vwap":390},"2026-07-16",35.24,35.83,34.89,-1.36,736700,{"date":756,"open":757,"high":757,"low":758,"close":282,"change":88,"percent_change":759,"volume":760,"transactions":9,"vwap":282},"2026-07-15",37.14,35.54,-2.18,594100,{"date":762,"open":698,"high":763,"low":764,"close":765,"change":163,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-14",37.33,36.26,36.78,2.45,503300,{"date":769,"open":770,"high":771,"low":379,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-13",36.39,36.65,35.9,-1.15,-3.1,612700,{"date":777,"open":778,"high":699,"low":231,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-10",36.68,37.049999,-0.19,-0.51,866700,{"date":784,"open":785,"high":717,"low":786,"close":208,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":208},"2026-07-09",36.13,35.85,2.21,6.31,1185400,{"date":791,"open":443,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-08",35.16,34.14,35.029999,0.53,1.54,903200,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-07",35.78,35.95,33.79,34.5,-2.27,-6.17,1029400,{"date":808,"open":272,"high":809,"low":514,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-06",38.33,36.77,-0.01,-0.03,938100,{"date":815,"open":630,"high":816,"low":817,"close":765,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":765},"2026-07-02",40.7,36.67,-3.73,-9.21,741300,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-01",40.76,41.27,40.22,40.51,-0.97,-2.34,794200,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-30",41.19,42.23,41.080002,41.48,0.6,1.47,1023500,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":789,"transactions":9,"vwap":844},"2026-06-29",39.55,40.91,38.61,40.88,0.83,2.07,{"date":848,"open":849,"high":850,"low":200,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-26",40,40.07,40.049999,-0.74,-1.81,5218100,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-25",41.13,42.099998,40.52,40.79,0.64,1.59,1561600,{"date":865,"open":594,"high":866,"low":867,"close":868,"change":869,"percent_change":423,"volume":870,"transactions":9,"vwap":868},"2026-06-24",41.11,39.35,40.15,0.06,956500,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-23",41.18,41.59,40.029999,40.09,-2.71,-6.33,1042700,{"date":881,"open":882,"high":26,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-22",41.58,41.55,42.8,1.43,3.46,1208800,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-18",41.38,41.81,40.94,41.37,1.14,2.83,1823800,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-17",40.87,41.25,39.96,40.23,-0.1,-0.25,823900,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-16",41.63,42.6,40.14,40.33,-1.04,-2.51,1217400,{"date":916,"open":917,"high":918,"low":919,"close":893,"change":862,"percent_change":920,"volume":921,"transactions":9,"vwap":893},"2026-06-15",40.98,41.47,40.19,4,1357100,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":402,"volume":929,"transactions":9,"vwap":927},"2026-06-12",40.0099983,40.32,38.95,39.78,0.33,709900,{"date":931,"open":932,"high":619,"low":557,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-11",37.98,39.45,2.14,5.74,954100,{"date":938,"open":939,"high":940,"low":272,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-10",37.64,38.6,37.31,-0.9,-2.36,1153600,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":811,"percent_change":812,"volume":951,"transactions":9,"vwap":950},"2026-06-09",38.88,39.36,36.51,38.21,1096800,{"date":953,"open":954,"high":955,"low":956,"close":585,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":585},"2026-06-08",38,39.060001,37.7,0.96,2.58,1069700,{"date":961,"open":962,"high":963,"low":260,"close":717,"change":588,"percent_change":964,"volume":965,"transactions":9,"vwap":717},"2026-06-05",38.56,38.97,-5.34,899700,{"date":967,"open":968,"high":969,"low":222,"close":948,"change":158,"percent_change":970,"volume":971,"transactions":9,"vwap":948},"2026-06-04",37.9,39.73,1.73,1018000,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-03",39.3,39.92,38.66,38.69,-0.52,-1.33,868000,{"date":982,"open":585,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-02",39.6,38.11,39.21,1.4,3.7,872100,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-01",36.99,37.93,36.64,37.81,0.4,1.07,865200,{"date":999,"open":1000,"high":962,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-29",38.2,37.16,37.41,-0.56,-1.47,1121300,{"date":1007,"open":1008,"high":1009,"low":251,"close":1010,"change":117,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-28",37.84,38.29,37.97,0.93,1081400,{"date":1014,"open":1015,"high":1000,"low":1016,"close":1017,"change":1018,"percent_change":22,"volume":1019,"transactions":9,"vwap":1017},"2026-05-27",38.19,36.45,37.62,-0.62,985100,{"date":1021,"open":1022,"high":629,"low":1001,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-26",37.59,38.24,1.58,4.31,1299800,{"date":1028,"open":1029,"high":698,"low":367,"close":231,"change":885,"percent_change":1030,"volume":1031,"transactions":9,"vwap":231},"2026-05-22",35.65,4.06,722400,{"date":1033,"open":1034,"high":734,"low":400,"close":745,"change":811,"percent_change":812,"volume":1035,"transactions":9,"vwap":745},"2026-05-21",35.17,663600,{"date":1037,"open":803,"high":1038,"low":1039,"close":750,"change":151,"percent_change":1040,"volume":1041,"transactions":9,"vwap":750},"2026-05-20",35.36,34.46,3.43,770300,{"date":1043,"open":1044,"high":1045,"low":1046,"close":667,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":667},"2026-05-19",33.88,34.49,33.26,-0.48,-1.39,1114800,{"date":1051,"open":526,"high":1052,"low":1053,"close":338,"change":1054,"percent_change":22,"volume":1055,"transactions":9,"vwap":338},"2026-05-18",35.86,34.13,-0.57,816900,{"date":1057,"open":398,"high":306,"low":430,"close":736,"change":88,"percent_change":1058,"volume":1059,"transactions":9,"vwap":736},"2026-05-15",-2.23,1381300,{"date":1061,"open":1062,"high":1062,"low":1063,"close":638,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":638},"2026-05-14",36.8,35.38,-0.7,-1.91,843300,{"date":1068,"open":273,"high":1069,"low":1070,"close":1071,"change":74,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-13",37.080002,35.35,36.62,3.89,1214000,{"date":1075,"open":369,"high":282,"low":493,"close":306,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":306},"2026-05-12",-1.01,-2.79,1565900,{"date":1080,"open":1081,"high":1082,"low":1083,"close":764,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":764},"2026-05-11",35.6,36.41,35.099998,0.98,2.78,1722200,{"date":1088,"open":1089,"high":1070,"low":1090,"close":1091,"change":837,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-05-08",34.19,34.029999,35.28,4.35,1162100,{"date":1095,"open":1096,"high":1097,"low":744,"close":462,"change":435,"percent_change":1098,"volume":1099,"transactions":9,"vwap":462},"2026-05-07",34.28,34.36,-0.44,934000,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-06",34.099998,34.67,33.59,33.96,0.68,2.04,1101900,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-05",32.26,33.56,32.040001,33.28,1.35,4.23,1353300,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":163,"volume":1125,"transactions":9,"vwap":1123},"2026-05-04",31.65,32.2,31.28,31.93,0.28,623600,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1120,"change":286,"percent_change":837,"volume":1131,"transactions":9,"vwap":1120},"2026-05-01",31.19,31.78,30.93,768300,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1128,"change":845,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1128},"2026-04-30",30.73,31.26,29.68,2.73,914400,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":254,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-29",30.56,30.63,29.83,30.36,0.1,776000,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-28",30.67,31.12,30.01,30.33,-0.85,-2.73,722500,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-27",30.81,31.24,30.42,31.18,0.57,1.86,1252100,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-24",31.29,31.45,28.6,30.61,-0.66,-2.11,2202700,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-23",30.65,31.9,31.27,0.74,2.42,1266300,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-22",31.75,31.95,30.26,30.53,-0.89,-2.83,1476500,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":127,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-21",30.51,31.5,30.4,31.42,3.25,943700,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1179,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-20",29.84,30.68,29.81,30.43,2.49,696100,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-17",29.46,29.92,29.2,29.69,0.69,2.38,720700,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":845,"volume":1223,"transactions":9,"vwap":1221},"2026-04-16",28.65,29.37,28.46,29,0.24,422000,{"date":1225,"open":1226,"high":1221,"low":1227,"close":1228,"change":780,"percent_change":1171,"volume":1229,"transactions":9,"vwap":1228},"2026-04-15",28.79,28.31,28.76,313200,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":223,"percent_change":1124,"volume":1236,"transactions":9,"vwap":1235},"2026-04-14",29.1,29.39,28.73,28.95,408300,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":39,"volume":1244,"transactions":9,"vwap":1242},"2026-04-13",28.52,28.93,28.25,28.87,0.19,553600,{"date":1246,"open":1247,"high":1228,"low":1248,"close":1249,"change":1179,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-04-10",28.16,27.89,28.68,2.65,609600,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":861,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-04-09",27.24,28.01,27.01,27.94,2.34,681400,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-08",27.78,28.1,27.28,27.3,0.78,2.94,852600,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-07",25.93,26.59,25.9,26.52,0.43,1.65,498900,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":370,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-04-06",25.81,26.18,25.43,26.09,0.85,383800,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":610,"percent_change":979,"volume":1292,"transactions":9,"vwap":1291},"2026-04-02",25.52,26.3,25.37,25.87,431300,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":391,"volume":1300,"transactions":9,"vwap":1298},"2026-04-01",26.14,26.87,26,26.22,0.54,508500,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-31",25.2,25.7,24.88,25.68,1.1,4.48,545100,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-30",25.79,25.82,24.43,24.58,-0.86,-3.38,479900,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":360,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-27",25.75,25.95,25.32,25.44,-1.66,624900,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1291,"change":507,"percent_change":528,"volume":1332,"transactions":9,"vwap":1291},"2026-03-26",26.13,26.39,25.85,623200,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":117,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-25",26.51,26.77,26.21,26.65,1.33,357900,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1289,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1289},"2026-03-24",25.040001,26.34,24.92,1.01,3.99,570600,{"date":1350,"open":1351,"high":1304,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-23",25,24.81,25.29,1.09,4.5,610000,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":828,"volume":1364,"transactions":9,"vwap":1362},"2026-03-20",24.73,24.86,24,24.2,-0.58,1071400,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":370,"percent_change":275,"volume":1371,"transactions":9,"vwap":1370},"2026-03-19",24.049999,25.07,23.96,24.78,503000,{"date":1373,"open":1305,"high":1374,"low":1375,"close":1376,"change":232,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-18",25.11,24.51,24.56,-1.17,581600,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1383,"change":1243,"percent_change":243,"volume":1384,"transactions":9,"vwap":1383},"2026-03-17",24.35,25.049999,24.85,479500,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-16",25.38,25.59,24.64,24.66,-0.09,-0.36,434200,{"date":1395,"open":1396,"high":1282,"low":1397,"close":1398,"change":746,"percent_change":912,"volume":1399,"transactions":9,"vwap":1398},"2026-03-13",25.28,24.5,24.75,451700,{"date":1401,"open":1312,"high":1312,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-12",24.62,25.01,-0.39,-1.54,605800,{"date":1408,"open":1324,"high":1409,"low":1368,"close":1410,"change":1411,"percent_change":168,"volume":1412,"transactions":9,"vwap":1410},"2026-03-11",25.5,25.4,0.05,437300,{"date":1414,"open":1415,"high":1329,"low":1415,"close":1416,"change":370,"percent_change":163,"volume":1417,"transactions":9,"vwap":1416},"2026-03-10",25.17,25.35,572900,{"date":1419,"open":1381,"high":1415,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-09",23.75,25.13,0.3,1.21,615200,{"date":1426,"open":1427,"high":1428,"low":1375,"close":1429,"change":1316,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-03-06",24.54,25.24,24.83,-3.35,836000,{"date":1433,"open":1337,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-05",26.46,25.42,25.69,-0.93,-3.49,436300,{"date":1441,"open":1338,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":74,"volume":1446,"transactions":9,"vwap":1444},"2026-03-04",26.83,25.92,26.62,0.36,636800,{"date":1448,"open":1449,"high":1336,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-03",26.68,25.74,26.26,-1.34,-4.86,833800,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1275,"percent_change":1024,"volume":1461,"transactions":9,"vwap":1460},"2026-03-02",26.67,27.71,26.53,27.6,760000,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-02-27",27.42,27.58,26.9,27.17,-0.75,-2.69,688300,{"date":1472,"open":1473,"high":1474,"low":1465,"close":1475,"change":1003,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-02-26",28.64,28.74,27.92,-1.97,616400,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":413,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-02-25",28.42,28.72,28.12,28.48,1.46,561400,{"date":1487,"open":1465,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-24",28.47,27.53,28.07,0.59,2.15,572400,{"date":1495,"open":1496,"high":1497,"low":1467,"close":1498,"change":1499,"percent_change":689,"volume":1500,"transactions":9,"vwap":1498},"2026-02-23",27.38,27.55,27.48,-0.06,658200,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1124,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-02-20",27.15,27.77,27.049999,27.54,1.03,549300,{"date":1510,"open":1296,"high":1511,"low":1512,"close":1513,"change":1145,"percent_change":381,"volume":1514,"transactions":9,"vwap":1513},"2026-02-19",27.41,26.58,27.26,540400,{"date":1516,"open":1517,"high":1518,"low":1296,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-18",26.99,27.36,27.16,0.02,0.07,391000,{"date":1524,"open":1467,"high":1525,"low":1526,"close":1527,"change":435,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-02-17",27.57,26.69,27.14,-0.55,600300,{"date":1531,"open":1532,"high":1511,"low":1532,"close":1533,"change":861,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-02-13",26.38,27.29,2.4,834300,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1338,"change":610,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1338},"2026-02-12",27.22,26.27,-1.3,654000,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":132,"percent_change":928,"volume":1548,"transactions":9,"vwap":1547},"2026-02-11",27.35,27.73,26.8,27,1145900,{"date":1550,"open":1551,"high":1496,"low":1552,"close":1553,"change":1554,"percent_change":719,"volume":1555,"transactions":9,"vwap":1553},"2026-02-10",27.2,26.82,26.91,-0.33,731100,{"date":1557,"open":1558,"high":1497,"low":1330,"close":1254,"change":1559,"percent_change":957,"volume":1560,"transactions":9,"vwap":1254},"2026-02-09",26.75,0.26,1458500,{"date":1562,"open":1297,"high":1518,"low":1324,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-06",26.98,2.24,9.05,1615100,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":455,"percent_change":970,"volume":1573,"transactions":9,"vwap":1572},"2026-02-05",23.93,24.9,23.89,24.74,825900,{"date":1575,"open":1402,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-04",25.41,23.99,24.32,-0.27,-1.1,766400,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1528,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-02-03",25.39,25.57,24.34,24.59,-2.19,1057400,{"date":1591,"open":1362,"high":1576,"low":1362,"close":1592,"change":275,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-02-02",25.14,3.71,640600,{"date":1596,"open":1597,"high":1315,"low":1598,"close":1597,"change":1554,"percent_change":1452,"volume":1599,"transactions":9,"vwap":1597},"2026-01-30",24.24,24.15,682200,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1507,"volume":1607,"transactions":9,"vwap":1605},"2026-01-29",24.42,24.71,23.95,24.57,0.25,598200,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1578,"change":132,"percent_change":381,"volume":1613,"transactions":9,"vwap":1578},"2026-01-28",24.26,24.68,24.1,649800,{"date":1615,"open":1362,"high":1616,"low":1617,"close":1618,"change":1411,"percent_change":73,"volume":1619,"transactions":9,"vwap":1618},"2026-01-27",24.53,23.94,24.23,379400,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1222,"percent_change":175,"volume":1626,"transactions":9,"vwap":1625},"2026-01-26",23.82,24.33,23.73,24.18,447000,{"date":1628,"open":1611,"high":1398,"low":1629,"close":1617,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1617},"2026-01-23",23.77,-0.88,-3.55,374200,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-22",25.21,25.33,24.76,24.82,-0.07,-0.28,597300,{"date":1643,"open":1361,"high":1382,"low":1361,"close":1644,"change":1284,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2026-01-21",24.89,3.54,545300,{"date":1648,"open":1369,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-01-20",24.48,23.85,24.040001,-0.54,-2.2,525300,{"date":1656,"open":1351,"high":1368,"low":1657,"close":1315,"change":610,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1315},"2026-01-16",24.47,-1.4,719400,{"date":1661,"open":1662,"high":1428,"low":1662,"close":1663,"change":1011,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2026-01-15",24.25,24.93,3.88,988500,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1361,"change":836,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1361},"2026-01-14",23.44,24.059999,23.24,2.56,786000,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":738,"percent_change":151,"volume":1679,"transactions":9,"vwap":1678},"2026-01-13",23.22,23.56,23.08,23.4,439600,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2026-01-12",23.02,23.23,22.89,23.13,0,435200,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1685,"change":1491,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1685},"2026-01-09",22.55,23.14,22.24,2.62,660900,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1686,"percent_change":1686,"volume":1701,"transactions":9,"vwap":1700},"2026-01-08",22.35,22.63,21.9,22.54,897200,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1700,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1700},"2026-01-07",23.46,23.49,22.18,-0.98,-4.17,1085600,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-06",22.38,23.6,22.22,23.52,1.13,5.05,1057500,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1723,"change":424,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2026-01-05",22.16,22.72,22.39,2,696900,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":641,"volume":1733,"transactions":9,"vwap":1731},"2026-01-02",21.72,21.99,21.53,21.95,0.52,726100,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":212,"percent_change":599,"volume":1740,"transactions":9,"vwap":1739},"2025-12-31",21.74,21.8,21.38,21.43,538800,{"date":1742,"open":1743,"high":1744,"low":1738,"close":1745,"change":811,"percent_change":434,"volume":1746,"transactions":9,"vwap":1745},"2025-12-30",21.44,21.79,21.6,537000,{"date":1748,"open":1749,"high":1731,"low":1750,"close":1751,"change":232,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-12-29",21.85,21.45,21.61,-1.32,417900,{"date":1755,"open":1756,"high":1706,"low":1757,"close":1699,"change":212,"percent_change":233,"volume":1758,"transactions":9,"vwap":1699},"2025-12-26",22.13,21.89,375700,{"date":1760,"open":1761,"high":1762,"low":1757,"close":1763,"change":869,"percent_change":738,"volume":1764,"transactions":9,"vwap":1763},"2025-12-24",21.98,22.17,22.07,196200,{"date":1766,"open":1767,"high":1756,"low":1699,"close":1768,"change":609,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-12-23",22.059999,22.01,-0.63,548700,{"date":1772,"open":1773,"high":1774,"low":1756,"close":1775,"change":1776,"percent_change":54,"volume":1777,"transactions":9,"vwap":1775},"2025-12-22",22.33,22.42,22.15,0.04,606100,{"date":1779,"open":1737,"high":1780,"low":1737,"close":1780,"change":370,"percent_change":1346,"volume":1781,"transactions":9,"vwap":1780},"2025-12-19",22.11,2390200,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1757,"change":1686,"percent_change":1686,"volume":1787,"transactions":9,"vwap":1757},"2025-12-18",22.26,22.3,21.75,968700,{"date":1789,"open":1790,"high":1791,"low":1786,"close":1757,"change":360,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1757},"2025-12-17",22.46,22.61,-1.93,1021000,{"date":1795,"open":1796,"high":1698,"low":1797,"close":1798,"change":212,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-12-16",22.49,22.27,22.32,-0.76,863000,{"date":1802,"open":1803,"high":1682,"low":1775,"close":1796,"change":1404,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1796},"2025-12-15",22.97,-1.7,894000,{"date":1807,"open":1612,"high":1612,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-12-12",22.74,22.88,-1.16,-4.83,540200,{"date":1814,"open":1650,"high":1625,"low":1815,"close":1651,"change":370,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1651},"2025-12-11",23.63,0.92,731300,{"date":1819,"open":1820,"high":1612,"low":1821,"close":1622,"change":117,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1622},"2025-12-10",23.29,23.19,1.49,828200,{"date":1825,"open":1704,"high":1826,"low":1827,"close":1828,"change":1411,"percent_change":73,"volume":1829,"transactions":9,"vwap":1828},"2025-12-09",23.7,23.37,23.47,414500,{"date":1831,"open":1832,"high":1833,"low":1670,"close":1834,"change":1411,"percent_change":73,"volume":1835,"transactions":9,"vwap":1834},"2025-12-08",23.57,23.71,23.42,708300,{"date":1837,"open":1838,"high":1826,"low":1839,"close":1827,"change":1840,"percent_change":212,"volume":1841,"transactions":9,"vwap":1827},"2025-12-05",23.35,23.2,-0.04,757900,{"date":1843,"open":1844,"high":1713,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-12-04",22.86,22.82,23.41,0.39,1.69,563700,{"date":1851,"open":1803,"high":1682,"low":1852,"close":1682,"change":329,"percent_change":1179,"volume":1853,"transactions":9,"vwap":1682},"2025-12-03",22.51,1294500,{"date":1855,"open":1856,"high":1857,"low":1796,"close":1858,"change":455,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-12-02",22.67,22.96,22.85,1.87,621400,{"date":1862,"open":1797,"high":1863,"low":1762,"close":1864,"change":434,"percent_change":689,"volume":1865,"transactions":9,"vwap":1864},"2025-12-01",22.48,22.43,478300,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1863,"change":254,"percent_change":380,"volume":1870,"transactions":9,"vwap":1863},"2025-11-28",22.6,22.37,337900,{"date":1872,"open":1873,"high":1874,"low":1784,"close":1875,"change":1520,"percent_change":132,"volume":1876,"transactions":9,"vwap":1875},"2025-11-26",22.31,22.83,22.45,849100,{"date":1878,"open":1731,"high":1879,"low":1749,"close":1864,"change":1491,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1864},"2025-11-25",22.58,2.7,576700,{"date":1883,"open":1884,"high":1699,"low":1885,"close":1886,"change":1887,"percent_change":1258,"volume":1888,"transactions":9,"vwap":1886},"2025-11-24",21.57,21.35,21.84,0.5,621100,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1893,"change":158,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-11-21",20.62,21.56,21.34,3.24,636200,{"date":1897,"open":1898,"high":1737,"low":27,"close":1899,"change":213,"percent_change":759,"volume":1900,"transactions":9,"vwap":1899},"2025-11-20",21.64,20.67,537200,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":811,"percent_change":434,"volume":1907,"transactions":9,"vwap":1906},"2025-11-19",21.08,21.46,21.049999,21.13,635900,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1003,"volume":1915,"transactions":9,"vwap":1913},"2025-11-18",21.09,21.37,21,21.14,-0.12,682800,{"date":1917,"open":1745,"high":1918,"low":1919,"close":1920,"change":1404,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-11-17",21.73,21.22,21.26,-1.8,521200,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-11-14",21.5,21.77,21.28,21.65,-0.23,-1.05,813700,{"date":1933,"open":1798,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-11-13",22.52,21.62,21.88,-0.64,-2.84,807100,{"date":1941,"open":1942,"high":1943,"low":1790,"close":1934,"change":1944,"percent_change":1054,"volume":1945,"transactions":9,"vwap":1934},"2025-11-12",22.7,22.99,-0.13,685500,{"date":1947,"open":1690,"high":1948,"low":1697,"close":1949,"change":1520,"percent_change":132,"volume":1950,"transactions":9,"vwap":1949},"2025-11-11",22.66,22.65,666700,{"date":1952,"open":1953,"high":1954,"low":1863,"close":1698,"change":1411,"percent_change":370,"volume":1955,"transactions":9,"vwap":1698},"2025-11-10",23.36,23.76,700500,{"date":1957,"open":1958,"high":1868,"low":1959,"close":1879,"change":869,"percent_change":738,"volume":1960,"transactions":9,"vwap":1879},"2025-11-07",22.34,22.09,868800,{"date":1962,"open":1803,"high":1670,"low":1790,"close":1934,"change":978,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1934},"2025-11-06",-2.26,759900,{"date":1966,"open":1967,"high":1968,"low":1856,"close":1969,"change":1445,"percent_change":862,"volume":1970,"transactions":9,"vwap":1969},"2025-11-05",22.76,23.27,23.040001,800700,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1707,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-11-04",23.12,23.51,22.62,22.68,-4.14,770100,{"date":1980,"open":1981,"high":1982,"low":1838,"close":1983,"change":1411,"percent_change":73,"volume":1984,"transactions":9,"vwap":1983},"2025-11-03",23.64,23.88,23.66,926200,{"date":1986,"open":1624,"high":1987,"low":1705,"close":1988,"change":811,"percent_change":1840,"volume":1989,"transactions":9,"vwap":1988},"2025-10-31",23.86,23.61,788800,{"date":1991,"open":1715,"high":1992,"low":1953,"close":1993,"change":254,"percent_change":380,"volume":1994,"transactions":9,"vwap":1993},"2025-10-30",24.030001,23.62,672500,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":1145,"percent_change":1275,"volume":1477,"transactions":9,"vwap":2000},"2025-10-29",23.69,24.29,23.39,23.59,{"date":2002,"open":1715,"high":2003,"low":1683,"close":1705,"change":2004,"percent_change":142,"volume":2005,"transactions":9,"vwap":1705},"2025-10-28",23.65,-0.08,865700,{"date":2007,"open":1597,"high":2008,"low":2009,"close":1832,"change":360,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1832},"2025-10-27",24.49,23.53,-1.79,1002400,{"date":2013,"open":1598,"high":2014,"low":2015,"close":1361,"change":811,"percent_change":1840,"volume":2016,"transactions":9,"vwap":1361},"2025-10-24",24.31,23.38,1317700,{"date":2018,"open":1839,"high":1992,"low":2019,"close":2020,"change":1284,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-10-23",22.79,24.01,3.67,1399300,{"date":2024,"open":2000,"high":2025,"low":2026,"close":2027,"change":1098,"percent_change":2028,"volume":1964,"transactions":9,"vwap":2027},"2025-10-22",23.81,22.91,23.16,-1.86,{"date":2030,"open":1982,"high":1617,"low":2000,"close":1713,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1713},"2025-10-21",-0.2,-0.84,652100,{"date":2035,"open":2003,"high":2036,"low":2037,"close":2038,"change":1445,"percent_change":796,"volume":2039,"transactions":9,"vwap":2038},"2025-10-20",24.07,23.58,23.8,702900,{"date":2041,"open":1846,"high":1993,"low":2042,"close":1668,"change":1944,"percent_change":1528,"volume":2043,"transactions":9,"vwap":1668},"2025-10-17",23.31,449300,{"date":2045,"open":2046,"high":1982,"low":1999,"close":1832,"change":2047,"percent_change":2004,"volume":2048,"transactions":9,"vwap":1832},"2025-10-16",23.67,-0.02,435600,{"date":2050,"open":2027,"high":1833,"low":2051,"close":2000,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2000},"2025-10-15",23.09,0.75,3.28,476400,{"date":2056,"open":1934,"high":2057,"low":1958,"close":2058,"change":1840,"percent_change":212,"volume":2059,"transactions":9,"vwap":2058},"2025-10-14",23.01,22.84,526900,{"date":2061,"open":1858,"high":2051,"low":1698,"close":1809,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1809},"2025-10-13",0.61,2.74,498700,{"date":2066,"open":1827,"high":1954,"low":1692,"close":1797,"change":361,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1797},"2025-10-10",-5.11,1045000,{"date":2070,"open":1629,"high":1629,"low":2071,"close":1828,"change":780,"percent_change":88,"volume":2072,"transactions":9,"vwap":1828},"2025-10-09",23.030001,473200,{"date":2074,"open":1833,"high":2075,"low":1678,"close":1983,"change":738,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1983},"2025-10-08",23.72,1.15,415700,{"date":2079,"open":1375,"high":1427,"low":1827,"close":1999,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1999},"2025-10-07",-1.02,-4.18,433200,{"date":2084,"open":2085,"high":2086,"low":1669,"close":2087,"change":1445,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-10-06",24.39,24.52,24.41,1.5,500400,{"date":2091,"open":1669,"high":1649,"low":2020,"close":1367,"change":2092,"percent_change":1776,"volume":2093,"transactions":9,"vwap":1367},"2025-10-03",0.01,564000,{"date":2095,"open":1361,"high":1669,"low":2096,"close":1651,"change":2097,"percent_change":308,"volume":2098,"transactions":9,"vwap":1651},"2025-10-02",23.55,0.23,694600,{"date":2100,"open":2027,"high":2101,"low":2051,"close":2025,"change":1887,"percent_change":1492,"volume":2102,"transactions":9,"vwap":2025},"2025-10-01",23.92,560300,{"date":2104,"open":2105,"high":1705,"low":2106,"close":2042,"change":1411,"percent_change":73,"volume":2107,"transactions":9,"vwap":2042},"2025-09-30",23.25,22.94,571700,{"date":2109,"open":2110,"high":2037,"low":2111,"close":2112,"change":2004,"percent_change":142,"volume":2113,"transactions":9,"vwap":2112},"2025-09-29",23.54,23.1,23.26,616900,{"date":2115,"open":1685,"high":1827,"low":2116,"close":2117,"change":73,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-09-26",22.92,23.34,0.91,500500,{"date":2121,"open":2051,"high":1839,"low":2122,"close":1685,"change":1929,"percent_change":1707,"volume":2123,"transactions":9,"vwap":1685},"2025-09-25",22.9,547200,{"date":2125,"open":1675,"high":1827,"low":2126,"close":1953,"change":73,"percent_change":2118,"volume":2127,"transactions":9,"vwap":1953},"2025-09-24",23.049999,551200,{"date":2129,"open":1943,"high":1820,"low":2116,"close":2130,"change":401,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-09-23",23.15,1.27,761100,{"date":2134,"open":2135,"high":1857,"low":1852,"close":1844,"change":738,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1844},"2025-09-22",22.59,1.2,836200,{"date":2139,"open":2122,"high":2122,"low":1959,"close":2135,"change":780,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2135},"2025-09-19",-0.83,1868900,{"date":2143,"open":2144,"high":2071,"low":1958,"close":2145,"change":2146,"percent_change":2147,"volume":754,"transactions":9,"vwap":2145},"2025-09-18",22.5,22.78,0.58,2.61,{"date":2149,"open":1798,"high":1700,"low":1699,"close":2150,"change":1686,"percent_change":1686,"volume":2151,"transactions":9,"vwap":2150},"2025-09-17",22.2,747200,{"date":2153,"open":1692,"high":1785,"low":2154,"close":2150,"change":2092,"percent_change":1411,"volume":2155,"transactions":9,"vwap":2150},"2025-09-16",21.94,440300,{"date":2157,"open":2158,"high":1949,"low":2159,"close":2160,"change":1776,"percent_change":54,"volume":2161,"transactions":9,"vwap":2160},"2025-09-15",22.25,22.14,22.19,563100,{"date":2163,"open":2164,"high":1873,"low":1736,"close":1775,"change":1391,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1775},"2025-09-12",22.040001,-0.4,675600,{"date":2168,"open":1928,"high":1873,"low":1745,"close":1692,"change":549,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1692},"2025-09-11",3.3,1055400,{"date":2172,"open":1893,"high":1935,"low":2173,"close":1730,"change":54,"percent_change":402,"volume":2174,"transactions":9,"vwap":1730},"2025-09-10",21.31,524000,{"date":2176,"open":1920,"high":1743,"low":1903,"close":1885,"change":434,"percent_change":1929,"volume":2177,"transactions":9,"vwap":1885},"2025-09-09",473900,{"date":2179,"open":1928,"high":2180,"low":2181,"close":2182,"change":1914,"percent_change":1003,"volume":2183,"transactions":9,"vwap":2182},"2025-09-08",21.66,21.25,21.4,653700,{"date":2185,"open":2186,"high":1761,"low":1911,"close":2187,"change":1914,"percent_change":1528,"volume":2188,"transactions":9,"vwap":2187},"2025-09-05",21.76,21.52,445300,{"date":2190,"open":2191,"high":1898,"low":2192,"close":1898,"change":39,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1898},"2025-09-04",21.01,20.87,3.15,437000,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":1521,"percent_change":928,"volume":2201,"transactions":9,"vwap":2200},"2025-09-03",20.82,21.040001,20.69,20.98,477700,{"date":2203,"open":2204,"high":2200,"low":2205,"close":2204,"change":1098,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-09-02",20.91,20.76,-2.06,454700,{"date":2209,"open":1728,"high":1728,"low":2181,"close":1885,"change":2210,"percent_change":1804,"volume":2211,"transactions":9,"vwap":1885},"2025-08-29",-0.37,398900,{"date":2213,"open":1898,"high":1736,"low":1904,"close":1728,"change":380,"percent_change":836,"volume":2214,"transactions":9,"vwap":1728},"2025-08-28",382600,{"date":2216,"open":1738,"high":2217,"low":1920,"close":2217,"change":412,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-08-27",21.59,0.65,341600,{"date":2221,"open":2222,"high":2223,"low":2222,"close":1750,"change":1145,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1750},"2025-08-26",21.33,21.63,0.47,537700,{"date":2227,"open":1904,"high":2228,"low":2222,"close":1885,"change":689,"percent_change":2080,"volume":2229,"transactions":9,"vwap":1885},"2025-08-25",21.69,592400,{"date":2231,"open":2232,"high":2228,"low":2232,"close":1884,"change":456,"percent_change":2233,"volume":2234,"transactions":9,"vwap":1884},"2025-08-22",20.5,6,750800,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2092,"percent_change":1411,"volume":2241,"transactions":9,"vwap":2240},"2025-08-21",20.3,20.46,20.1,20.35,392300,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":89,"percent_change":1377,"volume":2248,"transactions":9,"vwap":2247},"2025-08-20",20.54,20.6,20.11,20.34,407500,{"date":2250,"open":2251,"high":2197,"low":2252,"close":2253,"change":2047,"percent_change":903,"volume":2254,"transactions":9,"vwap":2253},"2025-08-19",20.7,20.45,20.58,469200,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2245,"change":1422,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2245},"2025-08-18",20.28,20.74,20.15,1.48,443000,{"date":2263,"open":2264,"high":1899,"low":2265,"close":2237,"change":610,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2237},"2025-08-15",20.66,20.08,-1.69,616800,{"date":2269,"open":1899,"high":2192,"low":2247,"close":2270,"change":1392,"percent_change":2271,"volume":1412,"transactions":9,"vwap":2270},"2025-08-14",20.65,-1.71,{"date":2273,"open":2274,"high":1903,"low":2275,"close":2191,"change":1275,"percent_change":244,"volume":2276,"transactions":9,"vwap":2191},"2025-08-13",20.59,20.51,461200,{"date":2278,"open":2279,"high":2280,"low":2279,"close":2253,"change":163,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2253},"2025-08-12",19.84,20.61,4.47,559900,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":689,"percent_change":1580,"volume":2289,"transactions":9,"vwap":2288},"2025-08-11",19.97,20.16,19.67,19.7,575700,{"date":2291,"open":2288,"high":2292,"low":2293,"close":2294,"change":1124,"percent_change":885,"volume":2295,"transactions":9,"vwap":2294},"2025-08-08",20.01,19.61,19.92,489000,{"date":2297,"open":2279,"high":2298,"low":2299,"close":2300,"change":297,"percent_change":2062,"volume":2301,"transactions":9,"vwap":2300},"2025-08-07",19.86,19.29,19.64,600600,{"date":2303,"open":2304,"high":2285,"low":2305,"close":2306,"change":2307,"percent_change":2206,"volume":2308,"transactions":9,"vwap":2306},"2025-08-06",19.87,19.47,19.52,-0.41,731700,{"date":2310,"open":2259,"high":2259,"low":2293,"close":2311,"change":1499,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-08-05",19.93,-0.3,609200,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":412,"percent_change":549,"volume":2320,"transactions":9,"vwap":2319},"2025-08-04",20.030001,20.14,19.83,19.99,617600,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":213,"percent_change":1963,"volume":2327,"transactions":9,"vwap":2326},"2025-08-01",20.049999,20.09,19.48,19.85,777500,{"date":2329,"open":2238,"high":27,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-07-31",20.07,20.31,-0.32,-1.55,869800,{"date":2336,"open":1899,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":1076,"volume":2341,"transactions":9,"vwap":2339},"2025-07-30",21.18,20.55,20.63,-0.21,993100,{"date":2343,"open":1905,"high":1911,"low":2344,"close":2345,"change":1686,"percent_change":1686,"volume":2346,"transactions":9,"vwap":2345},"2025-07-29",20.77,20.84,910400,{"date":2348,"open":2238,"high":2192,"low":2349,"close":2345,"change":569,"percent_change":787,"volume":2350,"transactions":9,"vwap":2345},"2025-07-28",20.2,1398900,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":970,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-07-25",20.4,20.8,19.28,20.39,9.27,2017900,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":142,"percent_change":2010,"volume":2365,"transactions":9,"vwap":2364},"2025-07-24",18.93,19.08,18.45,18.66,1159400,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-07-23",18.52,19.01,19,0.55,2.98,874400,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2363,"change":330,"percent_change":1137,"volume":2379,"transactions":9,"vwap":2363},"2025-07-22",17.94,18.47,17.88,841100,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":73,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-07-21",17.85,18,17.76,17.96,1.18,474100,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2004,"percent_change":718,"volume":2394,"transactions":9,"vwap":2393},"2025-07-18",17.95,18.02,17.68,17.75,456600,{"date":2396,"open":2397,"high":2390,"low":2398,"close":2399,"change":73,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-07-17",17.61,17.53,17.83,1.19,544900,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":1145,"percent_change":1162,"volume":2408,"transactions":9,"vwap":2407},"2025-07-16",17.6,17.69,17.34,17.62,523100,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2413,"change":781,"percent_change":1189,"volume":2414,"transactions":9,"vwap":2413},"2025-07-15",18.2,18.25,17.52,446300,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":610,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-07-14",18.22,18.3,17.79,18.030001,-1.9,566500,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":812,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-07-11",18.27,18.46,18.23,18.38,-0.16,410700,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":54,"percent_change":127,"volume":2437,"transactions":9,"vwap":2436},"2025-07-10",18.15,18.59,18.1,18.41,434300,{"date":2439,"open":2440,"high":2427,"low":2441,"close":2427,"change":423,"percent_change":845,"volume":2442,"transactions":9,"vwap":2427},"2025-07-09",18.12,17.86,400900,{"date":2444,"open":2445,"high":2446,"low":2441,"close":2447,"change":928,"percent_change":1163,"volume":2448,"transactions":9,"vwap":2447},"2025-07-08",17.89,18.29,18.08,463600,{"date":2450,"open":2376,"high":2451,"low":2393,"close":2393,"change":1047,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2393},"2025-07-07",18.24,-2.63,420300,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2427,"change":380,"percent_change":112,"volume":2459,"transactions":9,"vwap":2427},"2025-07-03",18.18,18.31,18.07,260100,{"date":2461,"open":2462,"high":2463,"low":2407,"close":2435,"change":381,"percent_change":244,"volume":2464,"transactions":9,"vwap":2435},"2025-07-02",17.72,18.13,393600,{"date":2466,"open":2398,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":371,"volume":2471,"transactions":9,"vwap":2469},"2025-07-01",18.059999,17.51,17.73,0.11,516600,{"date":2473,"open":2420,"high":2420,"low":2474,"close":2407,"change":610,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2407},"2025-06-30",17.59,-1.95,685400,{"date":2478,"open":2479,"high":2480,"low":2393,"close":2479,"change":869,"percent_change":298,"volume":2481,"transactions":9,"vwap":2479},"2025-06-27",17.97,18.09,1467700,{"date":2483,"open":2484,"high":2485,"low":2407,"close":2486,"change":2487,"percent_change":190,"volume":2488,"transactions":9,"vwap":2486},"2025-06-26",17.67,17.99,17.91,0.32,564300,{"date":2490,"open":2404,"high":2491,"low":2492,"close":2474,"change":1686,"percent_change":1686,"volume":2493,"transactions":9,"vwap":2474},"2025-06-25",17.7,17.48,488800,{"date":2495,"open":2462,"high":2496,"low":2492,"close":2474,"change":1521,"percent_change":995,"volume":2497,"transactions":9,"vwap":2474},"2025-06-24",17.77,454400,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2413,"change":318,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2413},"2025-06-23",17.13,17.54,17.040001,1.8,527100,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":412,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-06-20",17.2,17.26,17,17.21,0.82,1225300,{"date":2514,"open":2515,"high":2516,"low":2515,"close":2517,"change":297,"percent_change":549,"volume":2518,"transactions":9,"vwap":2517},"2025-06-18",16.94,17.28,17.07,484400,{"date":2520,"open":2521,"high":2507,"low":2522,"close":2523,"change":2429,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-06-17",16.89,16.84,16.95,-0.94,527400,{"date":2527,"open":2523,"high":2528,"low":2529,"close":2530,"change":2487,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2530},"2025-06-16",17.24,16.77,17.11,1.91,739300,{"date":2534,"open":2509,"high":2535,"low":2536,"close":2537,"change":1363,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-06-13",17.16,16.73,16.79,-3.34,489800,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2542,"change":264,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2542},"2025-06-12",17.37,17.57,17.35,-1.03,477000,{"date":2548,"open":2382,"high":2382,"low":2549,"close":2550,"change":609,"percent_change":599,"volume":2551,"transactions":9,"vwap":2550},"2025-06-11",17.42,17.55,677500,{"date":2553,"open":2398,"high":2491,"low":2554,"close":2405,"change":73,"percent_change":2136,"volume":2555,"transactions":9,"vwap":2405},"2025-06-10",17.45,466000,{"date":2557,"open":2558,"high":2484,"low":2558,"close":2492,"change":1124,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2492},"2025-06-09",17.33,1.63,542900,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2507,"change":2371,"percent_change":2169,"volume":2566,"transactions":9,"vwap":2507},"2025-06-06",16.99,17.23,16.92,564700,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2092,"percent_change":869,"volume":2573,"transactions":9,"vwap":2572},"2025-06-05",16.62,16.76,16.53,16.65,354100,{"date":2575,"open":2576,"high":2537,"low":2577,"close":2578,"change":2092,"percent_change":869,"volume":2579,"transactions":9,"vwap":2578},"2025-06-04",16.59,16.55,16.64,578300,{"date":2581,"open":2582,"high":2578,"low":2583,"close":2584,"change":1847,"percent_change":1534,"volume":1340,"transactions":9,"vwap":2584},"2025-06-03",16.28,16.19,16.63,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":212,"percent_change":912,"volume":2591,"transactions":9,"vwap":2590},"2025-06-02",16.32,16.46,16.11,16.24,441200,{"date":2593,"open":2594,"high":2594,"low":2595,"close":2596,"change":212,"percent_change":2545,"volume":2597,"transactions":9,"vwap":2596},"2025-05-30",16.47,16.17,16.41,701300,{"date":2599,"open":2600,"high":2576,"low":2601,"close":2602,"change":2097,"percent_change":651,"volume":2603,"transactions":9,"vwap":2602},"2025-05-29",16.54,16.3,16.58,542000,{"date":2605,"open":2569,"high":2606,"low":2587,"close":2607,"change":904,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2607},"2025-05-28",16.66,16.35,-1.51,520900,{"date":2611,"open":2588,"high":2612,"low":2596,"close":2613,"change":1847,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2613},"2025-05-27",16.71,16.6,2.41,460300,{"date":2617,"open":2618,"high":2619,"low":2618,"close":2620,"change":89,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},"2025-05-23",16.09,16.34,16.21,-1.46,463700,{"date":2624,"open":2625,"high":2578,"low":2596,"close":2626,"change":2047,"percent_change":1914,"volume":2627,"transactions":9,"vwap":2626},"2025-05-22",16.43,16.45,502900,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2594,"change":610,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2594},"2025-05-21",16.56,16.74,16.42,-2.08,514600,{"date":2636,"open":2522,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":21,"volume":2641,"transactions":9,"vwap":2639},"2025-05-20",17.030001,16.68,16.82,-0.11,554300,{"date":2643,"open":2639,"high":2644,"low":2645,"close":2646,"change":780,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2646},"2025-05-19",17.01,16.8,16.93,-1.11,531500,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":1411,"percent_change":401,"volume":2655,"transactions":9,"vwap":2654},"2025-05-16",17.08,17.15,16.96,17.12,778200,{"date":2657,"open":2522,"high":2516,"low":2639,"close":2517,"change":1521,"percent_change":413,"volume":2658,"transactions":9,"vwap":2517},"2025-05-15",659500,{"date":2660,"open":2406,"high":2544,"low":2563,"close":2509,"change":2210,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2509},"2025-05-14",-2.13,704500,{"date":2664,"open":2406,"high":2407,"low":2665,"close":2542,"change":297,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2542},"2025-05-13",17.18,0.7,547400,{"date":2669,"open":2542,"high":2543,"low":2535,"close":2670,"change":579,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2670},"2025-05-12",17.25,4.93,701900,{"date":2674,"open":2625,"high":2613,"low":2619,"close":2675,"change":1521,"percent_change":1275,"volume":2676,"transactions":9,"vwap":2675},"2025-05-09",16.44,593000,{"date":2678,"open":2582,"high":2606,"low":2679,"close":2680,"change":117,"percent_change":96,"volume":2681,"transactions":9,"vwap":2680},"2025-05-08",16.18,16.37,616700,{"date":2683,"open":2587,"high":2587,"low":2684,"close":2685,"change":1944,"percent_change":88,"volume":2686,"transactions":9,"vwap":2685},"2025-05-07",15.85,16.02,732600,{"date":2688,"open":2689,"high":2582,"low":2690,"close":2691,"change":212,"percent_change":912,"volume":2692,"transactions":9,"vwap":2691},"2025-05-06",16.049999,15.99,16.15,383200,{"date":2694,"open":2589,"high":2625,"low":2695,"close":2587,"change":903,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2587},"2025-05-05",16.07,-0.61,662600,{"date":2699,"open":2582,"high":2602,"low":2700,"close":2632,"change":455,"percent_change":1693,"volume":2701,"transactions":9,"vwap":2632},"2025-05-02",16.23,509900,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":1559,"percent_change":1276,"volume":2708,"transactions":9,"vwap":2707},"2025-05-01",15.88,16.1,15.82,16,613800,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":89,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2714},"2025-04-30",15.64,15.81,15.43,15.74,-1.5,782100,{"date":2718,"open":2719,"high":2689,"low":2684,"close":2720,"change":434,"percent_change":598,"volume":2721,"transactions":9,"vwap":2720},"2025-04-29",15.94,15.98,718200,{"date":2723,"open":2695,"high":2620,"low":2724,"close":2725,"change":1499,"percent_change":2210,"volume":2726,"transactions":9,"vwap":2725},"2025-04-28",15.71,16.030001,734900,{"date":2728,"open":2729,"high":2705,"low":2730,"close":2618,"change":424,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2618},"2025-04-25",15.69,15.31,2.81,1464000,{"date":2734,"open":2735,"high":2729,"low":2736,"close":2737,"change":845,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2737},"2025-04-24",15,14.89,15.65,5.6,816400,{"date":182,"open":2741,"high":2742,"low":178,"close":2743,"change":1499,"percent_change":2165,"volume":2744,"transactions":9,"vwap":2743},14.88,15.28,14.82,819300]