[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KRC":3,"homepage-market-summary":35,"stock-historical-KRC":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"KRC","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},"Kilroy Realty Corp.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Kilroy Realty is a premier owner and landlord of approximately 17.1 million square feet of office space across Los Angeles, San Diego, the San Francisco Bay Area, Austin, Texas, and greater Seattle. The company operates as a real estate investment trust.","241","Los Angeles, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},6.4904,2.16,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},33.28,33.41,33.6828,33.185,33.63,-0.35,-1.04,1266221.778565,17622,33.4223,43.58,27.36,1650375.0226203068,36.5,7466,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":182,"period_low":31,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},45.029999,1584489,578338630.677697,2.34,"2025-04-23",[188,189,198,208,219,229,239,248,258,269,280,289,298,307,316,326,335,344,353,364,375,385,395,406,416,425,436,446,456,466,476,485,490,499,508,519,528,538,548,558,567,576,586,596,606,615,626,637,648,659,670,680,690,698,707,718,726,732,740,749,757,765,772,780,788,795,803,811,818,825,832,841,848,855,861,867,874,881,888,896,902,908,915,923,928,934,942,951,960,968,975,984,990,997,1005,1013,1020,1025,1030,1038,1044,1052,1059,1064,1071,1078,1085,1092,1101,1108,1115,1121,1129,1137,1146,1152,1160,1166,1174,1182,1191,1199,1207,1214,1223,1231,1239,1245,1252,1259,1266,1273,1281,1288,1296,1301,1308,1313,1320,1328,1335,1340,1347,1354,1360,1367,1374,1381,1388,1397,1403,1410,1418,1426,1434,1441,1449,1455,1463,1468,1476,1483,1489,1496,1504,1509,1515,1519,1523,1528,1533,1537,1540,1547,1550,1557,1563,1570,1576,1583,1590,1598,1602,1609,1613,1620,1627,1632,1638,1642,1648,1653,1659,1663,1670,1678,1683,1689,1694,1702,1710,1716,1724,1730,1737,1743,1748,1754,1760,1766,1774,1781,1788,1794,1799,1808,1814,1821,1828,1835,1843,1848,1855,1864,1871,1879,1886,1893,1900,1908,1914,1921,1927,1933,1941,1947,1950,1956,1965,1973,1979,1986,1991,1995,1999,2004,2009,2014,2020,2026,2034,2039,2045,2052,2057,2060,2064,2072,2079,2086,2092,2099,2107,2114,2121,2126,2133,2140,2147,2153,2159,2164,2169,2175,2179,2184,2190,2196,2204,2207,2212,2217,2221,2226,2230,2235,2239,2243,2248,2253,2260,2265,2269,2274,2281,2286,2290,2296,2302,2309,2315,2320,2323,2328,2333,2337,2340,2345,2349,2352,2357,2360,2367,2371,2376,2381,2385,2392,2395,2400,2406,2410,2415,2419,2422,2428,2431,2438,2444,2449,2453,2456,2461,2465,2472,2476,2481,2489,2496,2503,2508,2513,2520,2527,2533,2538,2543,2550,2555,2561,2566,2570,2577,2582,2588,2593,2600,2605,2610,2615,2621,2628,2633,2640,2644],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":131,"volume":195,"transactions":196,"vwap":197},"2026-10-02",33.6,34.28,33.47,0.33,1340945.617542,17987,33.7219,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":136,"volume":205,"transactions":206,"vwap":207},"2026-10-01",33.03,33.37,32.73,33.3,0.03,1250316.655743,19335,33.1795,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",33.46,33.7,33.15,33.27,-0.57,-1.68,1608367.537206,18706,33.3328,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":93,"volume":226,"transactions":227,"vwap":228},"2026-09-29",33.93,34.2,33.745,33.84,-0.08,1435754.996336,17598,33.9314,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",34.23,33.61,33.92,-0.31,-0.91,1489063.702758,18536,33.9048,{"date":240,"open":241,"high":242,"low":243,"close":231,"change":58,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",34.16,34.44,33.74,0.53,1062654.437124,16146,34.1392,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":204,"volume":255,"transactions":256,"vwap":257},"2026-09-24",34.07,34.39,33.91,34.05,0.01,1036937.719548,15598,34.1027,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",34.58,34.71,33.915,34.04,-0.7,-2.01,1216256.659501,16553,34.084,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",34.84,34.98,34.335,34.74,0.15,0.43,1410949.192844,18029,34.6904,{"date":281,"open":282,"high":283,"low":222,"close":284,"change":285,"percent_change":65,"volume":286,"transactions":287,"vwap":288},"2026-09-21",34.51,34.6675,34.59,0.36,1182918.18558,17533,34.4959,{"date":290,"open":291,"high":292,"low":263,"close":231,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",34.415,34.43,-0.19,-0.55,3749510.41879,14740,34.2206,{"date":299,"open":300,"high":301,"low":302,"close":302,"change":303,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",34.76,35.078,34.42,0,1829079.915711,19222,34.6272,{"date":308,"open":309,"high":310,"low":311,"close":302,"change":225,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",34.4,34.9,33.77,-0.23,2125036.720243,22431,34.2609,{"date":317,"open":318,"high":319,"low":251,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",34.83,35.0076,34.5,-0.41,-1.17,1377643.380796,15641,34.5723,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":254,"percent_change":204,"volume":332,"transactions":333,"vwap":334},"2026-09-14",34.8,35.22,34.46,34.91,1138186.995054,17261,34.8293,{"date":336,"open":337,"high":338,"low":300,"close":310,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",35.26,35.37,0.05,0.14,1077630.069664,13658,34.9728,{"date":345,"open":338,"high":338,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",34.6,34.85,-0.43,-1.22,1066554.79393,15615,34.8877,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",36.29,36.765,35.17,35.28,-0.87,-2.41,1516359.832415,22006,35.3538,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",36.9,37.295,36.12,36.15,-0.99,-2.67,1361192.229589,19305,36.3415,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":58,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",36.76,37.53,36.645,37.14,0.49,1216271.159066,18626,37.1651,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":381,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",36.91,37.01,36.48,36.96,1.34,1104611.400823,16620,36.8765,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",35.98,36.62,35.86,36.47,0.25,0.69,1227734.344431,16690,36.3334,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":225,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",36.25,36.65,35.89,36.22,-0.22,1264444.847051,18577,36.1889,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":136,"percent_change":401,"volume":422,"transactions":423,"vwap":424},"2026-08-31",36.17,36.35,35.7,36.3,1496576.767394,16531,36.1553,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",36.79,37.1,36.19,36.21,-0.48,-1.31,724944.114543,13321,36.4029,{"date":437,"open":377,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",37.03,36.575,36.69,-0.14,-0.38,749433.087002,12662,36.7285,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":370,"volume":453,"transactions":454,"vwap":455},"2026-08-26",37.02,37.36,36.77,36.83,-0.37,1121123.332709,18544,37.0435,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":51,"volume":463,"transactions":464,"vwap":465},"2026-08-25",36.98,37.235,36.64,37.2,0.32,817760.675431,13302,37.0383,{"date":467,"open":468,"high":469,"low":460,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",36.66,37.24,36.88,0.3,0.82,949917.286421,14529,36.8585,{"date":477,"open":438,"high":438,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",36.255,36.58,-0.18,-0.49,738009.95695,12973,36.4806,{"date":486,"open":450,"high":380,"low":479,"close":377,"change":303,"percent_change":303,"volume":487,"transactions":488,"vwap":489},"2026-08-20",925278.590021,15509,36.8829,{"date":491,"open":492,"high":493,"low":492,"close":377,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",36.43,37.285,0.6,1.66,1161622.654549,18401,36.7743,{"date":500,"open":501,"high":33,"low":502,"close":503,"change":504,"percent_change":285,"volume":505,"transactions":506,"vwap":507},"2026-08-18",36.07,35.78,36.16,0.13,1196446.447004,17874,36.1831,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",36.27,36.68,35.65,36.03,-0.28,-0.77,1387205.230696,20914,35.9882,{"date":520,"open":438,"high":521,"low":355,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",37.18,36.31,-0.69,-1.86,881322.220269,15899,36.476,{"date":529,"open":530,"high":531,"low":530,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",36.32,37.15,37,0.76,2.1,1242856.995831,16420,36.9709,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":294,"volume":545,"transactions":546,"vwap":547},"2026-08-12",35.58,36.55,35.41,36.24,-0.2,1205935.192551,21442,36.2194,{"date":549,"open":550,"high":551,"low":492,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",37.08,37.305,36.44,-0.71,-1.91,984624.596223,15335,36.7314,{"date":559,"open":560,"high":561,"low":388,"close":531,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",37.72,37.74,-0.82,-2.16,833891.773131,16901,37.1876,{"date":568,"open":569,"high":570,"low":569,"close":571,"change":402,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",37.32,38.2,37.97,1.85,916175.917881,14401,37.9979,{"date":577,"open":578,"high":579,"low":459,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",38.99,39,37.28,-1.37,-3.54,1046300.270888,15349,37.5491,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":553,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-05",39.17,39.385,38.61,38.65,-1.8,1688164.434654,18578,38.8408,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":285,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",38.74,39.535,38.265,39.36,0.92,809156.420668,14100,39.2866,{"date":607,"open":608,"high":609,"low":610,"close":579,"change":58,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-03",38.94,39.35,38.71,0.46,932328.471762,13726,39.0084,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",39.61,39.705,38.78,38.82,-0.72,-1.82,1104112.552329,16740,38.904,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",39.87,39.88,38.445,39.54,0.11,0.28,1226195.883926,16715,39.2173,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",38.75,40.12,38.505,39.43,0.77,1.99,1600732.904358,26801,39.6735,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-28",38.09,38.7,36.4,38.66,-0.75,-1.9,3442192.294134,42947,37.854,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-27",39.57,39.7,39.03,39.41,-0.01,-0.03,1573893.126598,19032,39.2898,{"date":671,"open":651,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-24",39.92,38.4675,39.42,1.07,2.79,1614834.55352,19633,39.3662,{"date":681,"open":682,"high":664,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-23",38.33,38.21,38.35,-0.3,-0.78,1172750.935605,16266,38.511,{"date":691,"open":642,"high":692,"low":693,"close":591,"change":235,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-22",39.46,38.47,-2.3,1052292.529681,17384,38.7996,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":225,"percent_change":544,"volume":704,"transactions":705,"vwap":706},"2026-07-21",40.02,40.265,39.13,39.56,1509331.057947,19972,39.4809,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-20",40.25,40.4,39.415,39.64,-0.61,-1.52,1160677.812711,19688,39.738,{"date":719,"open":720,"high":721,"low":722,"close":709,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":709},"2026-07-17",40.32,40.85,39.8,-0.16,-0.4,1590600,{"date":727,"open":672,"high":728,"low":661,"close":729,"change":244,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-07-16",40.49,40.41,1.33,1344100,{"date":733,"open":734,"high":735,"low":736,"close":629,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":629},"2026-07-15",39.75,40.68,39.65,0.44,1.12,1355400,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-14",39.049999,39.51,38.83,39.44,0.48,1.23,879500,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":106,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-13",38.69,39.25,38.53,38.96,1.46,729700,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":275,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-10",38.57,38.73,37.83,38.4,0.39,608600,{"date":766,"open":767,"high":619,"low":768,"close":769,"change":770,"percent_change":312,"volume":771,"transactions":9,"vwap":769},"2026-07-09",38.58,38.15,38.25,-0.09,812000,{"date":773,"open":774,"high":651,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-08",38.56,37.9,38.34,-0.46,-1.19,1446600,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":581,"volume":787,"transactions":9,"vwap":785},"2026-07-07",39.6,39.78,38.77,38.8,-0.54,933100,{"date":789,"open":736,"high":790,"low":791,"close":792,"change":793,"percent_change":339,"volume":794,"transactions":9,"vwap":792},"2026-07-06",39.77,39.15,39.34,0.02,1147200,{"date":796,"open":601,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-02",39.74,39.12,39.32,0.16,0.41,1473400,{"date":804,"open":805,"high":806,"low":449,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-01",37.47,39.4,39.16,1.69,4.51,1844700,{"date":812,"open":378,"high":813,"low":814,"close":805,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":805},"2026-06-30",38.11,37.45,-0.93,-2.42,1363100,{"date":819,"open":820,"high":821,"low":822,"close":762,"change":285,"percent_change":823,"volume":824,"transactions":9,"vwap":762},"2026-06-29",37.81,38.43,37.3,0.95,1856200,{"date":826,"open":827,"high":828,"low":829,"close":828,"change":244,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-26",37.64,38.040001,37.35,1.41,1889000,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-25",37.09,37.59,36.67,37.51,0.59,1.6,1149200,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":514,"percent_change":654,"volume":847,"transactions":9,"vwap":846},"2026-06-24",37.31,37.6,36.52,36.92,1340700,{"date":849,"open":850,"high":851,"low":852,"close":461,"change":172,"percent_change":853,"volume":854,"transactions":9,"vwap":461},"2026-06-23",36.97,37.5,36.94,0.54,906200,{"date":856,"open":836,"high":834,"low":857,"close":532,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":532},"2026-06-22",36.41,0.19,0.52,1438100,{"date":862,"open":541,"high":380,"low":863,"close":864,"change":43,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-18",36.53,36.81,1.83,2402100,{"date":868,"open":560,"high":869,"low":870,"close":369,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":369},"2026-06-17",38.36,36.0099983,-1.94,-5.09,1693600,{"date":875,"open":876,"high":877,"low":878,"close":650,"change":514,"percent_change":879,"volume":880,"transactions":9,"vwap":650},"2026-06-16",39.28,39.49,37.98,-0.73,1916100,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":303,"percent_change":303,"volume":887,"transactions":9,"vwap":886},"2026-06-15",38.54,38.84,38.12,38.37,1199000,{"date":889,"open":890,"high":891,"low":892,"close":886,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":886},"2026-06-12",38.91,39.09,38.16,-0.33,-0.85,1578000,{"date":897,"open":898,"high":899,"low":900,"close":651,"change":633,"percent_change":111,"volume":901,"transactions":9,"vwap":651},"2026-06-11",38.76,39.099998,37.94,1257800,{"date":903,"open":760,"high":807,"low":682,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-10",38.42,-0.17,-0.44,1735800,{"date":909,"open":910,"high":911,"low":910,"close":912,"change":913,"percent_change":572,"volume":914,"transactions":9,"vwap":912},"2026-06-09",38.29,39.22,38.59,0.7,2562200,{"date":916,"open":560,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-08",38.44,37.55,37.89,0.86,2.32,3500100,{"date":924,"open":925,"high":580,"low":355,"close":926,"change":504,"percent_change":121,"volume":927,"transactions":9,"vwap":926},"2026-06-05",36.49,37.029999,2487500,{"date":929,"open":930,"high":366,"low":930,"close":366,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":366},"2026-06-04",35.54,1.63,4.62,1485800,{"date":935,"open":936,"high":937,"low":282,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-03",34.88,35.33,35.27,0.34,0.97,1505100,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-02",33.96,35.5,33.75,34.93,0.93,2.74,1462000,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-01",34.13,34.35,33.65,34,-0.27,-0.79,918700,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":770,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-29",34.36,34.75,33.82,34.27,-0.26,1729200,{"date":969,"open":970,"high":971,"low":972,"close":962,"change":713,"percent_change":973,"volume":974,"transactions":9,"vwap":962},"2026-05-28",34.48,34.99,34.32,-1.74,2561700,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-27",34.63,35.14,34.49,34.97,0.5,1.45,1396000,{"date":985,"open":986,"high":346,"low":986,"close":987,"change":981,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-26",34.15,34.47,1.47,852200,{"date":991,"open":992,"high":242,"low":993,"close":994,"change":905,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-22",34.22,33.79,33.97,-0.5,915400,{"date":998,"open":999,"high":1000,"low":243,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-21",33.94,34.56,34.14,-0.11,-0.32,1209000,{"date":1006,"open":1007,"high":962,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-20",33.58,32.94,34.25,0.83,2.48,1329600,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1017,"change":621,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-19",34.3,33.36,33.42,-2.11,1474400,{"date":1021,"open":282,"high":347,"low":1022,"close":1001,"change":412,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1001},"2026-05-18",33.85,-0.64,1655300,{"date":1026,"open":979,"high":260,"low":1027,"close":962,"change":321,"percent_change":1028,"volume":1029,"transactions":9,"vwap":962},"2026-05-15",33.48,-1.18,1163600,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":194,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-14",34.65,35.47,34.55,34.77,0.96,1219600,{"date":1039,"open":284,"high":1040,"low":231,"close":242,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":242},"2026-05-13",34.66,-0.29,-0.84,1678600,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":78,"volume":1051,"transactions":9,"vwap":1049},"2026-05-12",34.57,34.82,34.12,34.73,0.47,1844400,{"date":1053,"open":971,"high":1054,"low":1055,"close":1056,"change":1023,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-11",35.12,33.95,34.26,-1.83,1149300,{"date":1060,"open":1061,"high":1062,"low":302,"close":310,"change":194,"percent_change":823,"volume":1063,"transactions":9,"vwap":310},"2026-05-08",34.62,35.32,1296600,{"date":1065,"open":1066,"high":1067,"low":1034,"close":1046,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1046},"2026-05-07",35.24,35.69,-0.52,-1.48,2983100,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1075,"change":1076,"percent_change":932,"volume":1077,"transactions":9,"vwap":1075},"2026-05-06",33.88,35.15,35.09,1.55,1994700,{"date":1079,"open":1080,"high":1022,"low":1081,"close":1082,"change":494,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-05-05",33.029999,32.64,33.54,1.82,1842800,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1008,"change":264,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1008},"2026-05-04",33.45,33.73,32.88,-2.08,1902000,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-01",33.34,33.72,32.92,33.64,0.38,1.14,1328500,{"date":1102,"open":1103,"high":193,"low":1104,"close":1105,"change":285,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-30",32.81,32.72,33.26,1.09,1516200,{"date":1109,"open":1110,"high":1048,"low":1111,"close":1112,"change":349,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-29",33.86,32.53,32.9,-3.58,1600400,{"date":1116,"open":1082,"high":962,"low":1117,"close":1048,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1048},"2026-04-28",32.85,1.4,4.28,2687000,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1104,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1104},"2026-04-27",31.87,32.84,31.78,0.84,2.63,2416000,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":391,"volume":1136,"transactions":9,"vwap":1134},"2026-04-24",31.45,31.98,31.28,31.88,0.42,1279800,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-23",31.57,31.82,30.98,31.46,-0.21,-0.66,1099700,{"date":1147,"open":1148,"high":1149,"low":1131,"close":1150,"change":723,"percent_change":995,"volume":1151,"transactions":9,"vwap":1150},"2026-04-22",32.040001,32.31,31.67,1159700,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":234,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-21",32.16,32.58,31.48,31.83,-0.96,1645600,{"date":1161,"open":1133,"high":1162,"low":1133,"close":1163,"change":402,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-20",32.25,32.14,2.19,2173900,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1131,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1131},"2026-04-17",31.1,31.72,31.040001,0.58,1.88,2919900,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":801,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-16",30.54,31.049999,30.09,30.87,1.35,3370400,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-15",29.23,30.51,29.09,30.46,1.27,4.35,2606300,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1050,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-14",28.73,29.45,28.57,29.19,1.64,3548500,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":981,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-13",28,28.8,27.91,28.72,1.77,3279600,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1211,"change":981,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-10",27.74,28.47,28.22,1.8,3313100,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-09",28.09,28.6,27.37,27.72,-0.62,-2.19,3111600,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1143,"volume":1230,"transactions":9,"vwap":1228},"2026-04-08",29.1,29.4,28.14,28.34,-0.06,5278300,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":58,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-07",28.13,28.69,28.059999,28.4,0.64,1510400,{"date":1240,"open":1241,"high":1217,"low":1242,"close":1211,"change":312,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1211},"2026-04-06",28.46,28.040001,-0.81,1406300,{"date":1246,"open":1247,"high":1195,"low":31,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-02",27.66,28.45,0.37,1.32,2231700,{"date":1253,"open":1254,"high":1255,"low":1201,"close":1256,"change":1257,"percent_change":777,"volume":1258,"transactions":9,"vwap":1256},"2026-04-01",28.63,28.7,28.08,-0.13,1819600,{"date":1260,"open":1236,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":441,"volume":1265,"transactions":9,"vwap":1263},"2026-03-31",28.83,27.85,28.21,-0.04,2009000,{"date":1267,"open":1268,"high":1269,"low":1201,"close":1270,"change":1271,"percent_change":1036,"volume":1272,"transactions":9,"vwap":1270},"2026-03-30",28.35,28.62,28.25,0.27,1921500,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":815,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-27",28.76,28.78,27.8,27.98,-3.22,2042500,{"date":1282,"open":1283,"high":1284,"low":1270,"close":1285,"change":276,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-26",28.36,29.17,28.91,1.51,2947700,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1068,"volume":1295,"transactions":9,"vwap":1293},"2026-03-25",28.97,29.07,28.28,28.48,-0.15,2343000,{"date":1297,"open":1236,"high":1298,"low":1299,"close":1254,"change":225,"percent_change":514,"volume":1300,"transactions":9,"vwap":1254},"2026-03-24",28.96,28.01,2222900,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":981,"percent_change":1205,"volume":1307,"transactions":9,"vwap":1306},"2026-03-23",28.84,29.59,28.41,28.71,2329600,{"date":1309,"open":1310,"high":1310,"low":1216,"close":1263,"change":1311,"percent_change":1279,"volume":1312,"transactions":9,"vwap":1263},"2026-03-20",29.16,-0.94,2455000,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1002,"percent_change":442,"volume":1319,"transactions":9,"vwap":1318},"2026-03-19",29.12,29.29,28.67,29.15,1195900,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":293,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-18",29.22,29.69,29.02,29.26,-0.65,3145300,{"date":1329,"open":1310,"high":1330,"low":1331,"close":1194,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1194},"2026-03-17",29.64,29.11,0.79,2.76,2089000,{"date":1336,"open":1202,"high":1337,"low":1217,"close":1338,"change":800,"percent_change":106,"volume":1339,"transactions":9,"vwap":1338},"2026-03-16",29.059999,28.66,1246500,{"date":1341,"open":1342,"high":1343,"low":1241,"close":1344,"change":562,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-13",29.73,30.14,28.5,-2.8,1210200,{"date":1348,"open":1235,"high":1349,"low":1350,"close":1351,"change":1010,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-12",29.55,27.89,29.32,2.91,3025100,{"date":1355,"open":1324,"high":1325,"low":1356,"close":1357,"change":294,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-03-11",28.23,28.49,-1.89,1470800,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1364,"change":452,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-10",29.71,28.55,29.040001,-1.26,1825200,{"date":1368,"open":1369,"high":1370,"low":1228,"close":1371,"change":724,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-03-09",29.38,29.65,29.41,-1.34,2177400,{"date":1375,"open":1187,"high":1376,"low":1362,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-06",30.68,29.81,-1.13,-3.65,2216900,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":93,"percent_change":515,"volume":1387,"transactions":9,"vwap":1386},"2026-03-05",30.84,31.14,30.38,30.94,2934300,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-04",30,31.3,29.58,31.18,1.18,3.93,2243700,{"date":1398,"open":1399,"high":1385,"low":1400,"close":1390,"change":194,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1390},"2026-03-03",29,28.61,1.11,2113800,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1294,"percent_change":995,"volume":1409,"transactions":9,"vwap":1408},"2026-03-02",29.37,29.88,28.79,29.67,1964300,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-27",31.53,29.72,29.82,-2.2,-6.87,3852900,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":981,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-02-26",31.63,32.43,31.58,32.02,1.59,1905600,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":981,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-02-25",31.16,31.56,30.89,31.52,1.61,2143100,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":544,"percent_change":1023,"volume":1440,"transactions":9,"vwap":1439},"2026-02-24",30.59,31.27,30.3,31.02,3263700,{"date":1442,"open":1443,"high":1423,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-23",31.93,31.059999,31.22,-1.02,-3.16,2080700,{"date":1450,"open":1451,"high":1452,"low":1163,"close":1453,"change":1454,"percent_change":515,"volume":907,"transactions":9,"vwap":1453},"2026-02-20",32.54,32.89,32.24,-0.25,{"date":1456,"open":1457,"high":1111,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-19",32.22,32.060001,32.49,0.22,0.68,1435800,{"date":1464,"open":1465,"high":202,"low":1465,"close":1466,"change":611,"percent_change":982,"volume":1467,"transactions":9,"vwap":1466},"2026-02-18",31.75,32.27,2502300,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":858,"volume":1475,"transactions":9,"vwap":1473},"2026-02-17",32.17,32.47,31.26,31.81,0.06,2544300,{"date":1477,"open":1478,"high":1423,"low":1479,"close":1465,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1465},"2026-02-13",30.57,30.32,1.44,4.75,3529000,{"date":1484,"open":1485,"high":1421,"low":1390,"close":1486,"change":554,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-02-12",32.36,30.31,-5.93,2874800,{"date":1490,"open":1082,"high":1491,"low":1492,"close":1457,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1457},"2026-02-11",34.080002,32.15,-1.03,-3.1,2811100,{"date":1497,"open":1498,"high":986,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-10",34.099998,33.09,33.25,-1.29,-3.73,4092500,{"date":1505,"open":274,"high":1506,"low":1015,"close":1507,"change":777,"percent_change":432,"volume":1508,"transactions":9,"vwap":1507},"2026-02-09",34.86,34.54,1451600,{"date":1510,"open":1034,"high":1511,"low":1009,"close":1512,"change":402,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-02-06",35.060001,35,2.01,1800600,{"date":1516,"open":1498,"high":284,"low":964,"close":1517,"change":204,"percent_change":136,"volume":1518,"transactions":9,"vwap":1517},"2026-02-05",34.31,2269700,{"date":1520,"open":284,"high":300,"low":1521,"close":192,"change":665,"percent_change":666,"volume":1522,"transactions":9,"vwap":192},"2026-02-04",34.19,1655500,{"date":1524,"open":1001,"high":1525,"low":1055,"close":1526,"change":340,"percent_change":801,"volume":1527,"transactions":9,"vwap":1526},"2026-02-03",34.7,34.29,2035000,{"date":1529,"open":1507,"high":1530,"low":1531,"close":986,"change":893,"percent_change":1158,"volume":1532,"transactions":9,"vwap":986},"2026-02-02",34.78,34.029999,2334600,{"date":1534,"open":962,"high":1046,"low":1535,"close":970,"change":303,"percent_change":303,"volume":1536,"transactions":9,"vwap":970},"2026-01-30",33.9,2659400,{"date":1538,"open":1046,"high":980,"low":992,"close":970,"change":275,"percent_change":737,"volume":1539,"transactions":9,"vwap":970},"2026-01-29",2085200,{"date":1541,"open":1542,"high":1543,"low":1009,"close":1544,"change":1545,"percent_change":554,"volume":1546,"transactions":9,"vwap":1544},"2026-01-28",35.099998,35.38,34.33,-0.67,1813900,{"date":1548,"open":938,"high":1033,"low":328,"close":1512,"change":1294,"percent_change":348,"volume":1549,"transactions":9,"vwap":1512},"2026-01-27",1844500,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1074,"change":906,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1074},"2026-01-26",35.68,35.75,35.049999,-1.24,1467600,{"date":1558,"open":1559,"high":1560,"low":337,"close":1561,"change":665,"percent_change":666,"volume":1562,"transactions":9,"vwap":1561},"2026-01-23",35.4,35.97,35.59,2544100,{"date":1564,"open":1565,"high":850,"low":1566,"close":1567,"change":1158,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-01-22",36.85,35.55,35.6,-2.63,1998400,{"date":1571,"open":380,"high":1572,"low":530,"close":1573,"change":893,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-01-21",37.57,36.56,-0.89,2429800,{"date":1577,"open":1578,"high":1579,"low":652,"close":1580,"change":1243,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-01-20",36.95,37.099998,36.89,-2.15,1689900,{"date":1584,"open":1585,"high":1586,"low":827,"close":1587,"change":1068,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-01-16",38.19,38.45,37.7,-1.36,1614900,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1257,"volume":1597,"transactions":9,"vwap":1595},"2026-01-15",38.48,38.68,38.17,38.22,-0.05,1176400,{"date":1599,"open":869,"high":884,"low":813,"close":1600,"change":893,"percent_change":894,"volume":1601,"transactions":9,"vwap":1600},"2026-01-14",38.27,1834900,{"date":1603,"open":754,"high":1604,"low":1605,"close":1606,"change":312,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-01-13",39.07,38.26,38.6,-0.59,1699600,{"date":1610,"open":783,"high":783,"low":639,"close":744,"change":1446,"percent_change":1611,"volume":1612,"transactions":9,"vwap":744},"2026-01-12",-2.56,1098300,{"date":1614,"open":1615,"high":1616,"low":661,"close":1617,"change":204,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2026-01-09",39.9,40.18,39.85,0.08,1450800,{"date":1621,"open":754,"high":1622,"low":1623,"close":1624,"change":116,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2026-01-08",40.060001,38.89,39.82,1.84,2249500,{"date":1628,"open":628,"high":1629,"low":1630,"close":899,"change":786,"percent_change":1588,"volume":1631,"transactions":9,"vwap":899},"2026-01-07",40.2,38.55,2503600,{"date":1633,"open":683,"high":734,"low":1634,"close":712,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":712},"2026-01-06",38.080002,1.3,3.39,2246600,{"date":1639,"open":769,"high":1640,"low":769,"close":776,"change":462,"percent_change":1126,"volume":1641,"transactions":9,"vwap":776},"2026-01-05",38.92,2152400,{"date":1643,"open":829,"high":904,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1339,"transactions":9,"vwap":1645},"2026-01-02",37.07,38.02,0.65,1.74,{"date":1649,"open":1650,"high":1650,"low":569,"close":1651,"change":562,"percent_change":1581,"volume":1652,"transactions":9,"vwap":1651},"2025-12-31",37.86,37.37,1282700,{"date":1654,"open":1655,"high":886,"low":1656,"close":1585,"change":1657,"percent_change":472,"volume":1658,"transactions":9,"vwap":1585},"2025-12-30",38.0099983,37.76,0.31,1124400,{"date":1660,"open":1585,"high":684,"low":820,"close":1661,"change":293,"percent_change":995,"volume":1662,"transactions":9,"vwap":1661},"2025-12-29",37.88,1488100,{"date":1664,"open":1665,"high":1666,"low":820,"close":1667,"change":1668,"percent_change":58,"volume":1669,"transactions":9,"vwap":1667},"2025-12-26",38.029999,38.23,38.07,0.07,704100,{"date":1671,"open":1672,"high":768,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-12-24",37.49,37.26,38,0.45,1.2,954400,{"date":1679,"open":1680,"high":1645,"low":837,"close":918,"change":1681,"percent_change":1372,"volume":1682,"transactions":9,"vwap":918},"2025-12-23",37.92,-0.51,1264900,{"date":1684,"open":1592,"high":774,"low":1685,"close":1686,"change":431,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-12-22",37.91,38.060001,-1.25,1487300,{"date":1690,"open":682,"high":912,"low":1680,"close":883,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":883},"2025-12-19",0.04,0.1,2705600,{"date":1695,"open":1696,"high":752,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-12-18",39.2,38.41,38.5,-0.45,-1.16,1564200,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":686,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-12-17",39.83,40.31,38.93,38.95,-1.96,1157200,{"date":1711,"open":1622,"high":1712,"low":1713,"close":1714,"change":234,"percent_change":515,"volume":1715,"transactions":9,"vwap":1714},"2025-12-16",40.14,39.27,39.73,1554400,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":26,"volume":1723,"transactions":9,"vwap":1721},"2025-12-15",40.64,41.0099983,39.96,40.040001,-0.42,1142200,{"date":1725,"open":1726,"high":1727,"low":1629,"close":1728,"change":1002,"percent_change":957,"volume":1729,"transactions":9,"vwap":1728},"2025-12-12",40.89,40.96,40.46,1756400,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":793,"percent_change":339,"volume":1736,"transactions":9,"vwap":1735},"2025-12-11",40.77,41.38,40.38,40.57,934500,{"date":1738,"open":729,"high":1726,"low":1739,"close":1740,"change":1741,"percent_change":1135,"volume":1742,"transactions":9,"vwap":1740},"2025-12-10",39.58,40.55,0.17,1968600,{"date":1744,"open":1718,"high":1745,"low":1746,"close":1734,"change":1229,"percent_change":1294,"volume":1747,"transactions":9,"vwap":1734},"2025-12-09",41.25,40.33,947400,{"date":1749,"open":1740,"high":1718,"low":1750,"close":1751,"change":146,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-12-08",39.86,40.44,-0.83,1715600,{"date":1755,"open":1756,"high":1757,"low":1735,"close":1758,"change":1691,"percent_change":1692,"volume":1759,"transactions":9,"vwap":1758},"2025-12-05",40.72,41.56,40.78,1672800,{"date":1761,"open":729,"high":1762,"low":1763,"close":1764,"change":1722,"percent_change":1446,"volume":1765,"transactions":9,"vwap":1764},"2025-12-04",41.18,40.099998,40.74,1359400,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":26,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-12-03",42.22,42.56,40.91,41.16,-2.46,1608500,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":995,"percent_change":322,"volume":1780,"transactions":9,"vwap":1779},"2025-12-02",42.87,42.98,42.09,42.2,896700,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":293,"percent_change":906,"volume":1787,"transactions":9,"vwap":1786},"2025-12-01",42.33,42.91,42.21,42.7,823300,{"date":1789,"open":1790,"high":1791,"low":1786,"close":1792,"change":1143,"percent_change":481,"volume":1793,"transactions":9,"vwap":1792},"2025-11-28",43.07,43.19,42.89,396300,{"date":1795,"open":1796,"high":30,"low":1796,"close":1797,"change":1668,"percent_change":800,"volume":1798,"transactions":9,"vwap":1797},"2025-11-26",42.63,43.099998,1116000,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-11-25",41.92,43.25,41.68,43.029999,1.28,3.07,1277500,{"date":1809,"open":1810,"high":1811,"low":1719,"close":1812,"change":853,"percent_change":141,"volume":1813,"transactions":9,"vwap":1812},"2025-11-24",41.37,42.12,41.75,957600,{"date":1815,"open":1734,"high":1816,"low":1817,"close":1818,"change":1332,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-11-21",41.61,40.27,41.21,1.95,1475600,{"date":1822,"open":1823,"high":1824,"low":1734,"close":1825,"change":1826,"percent_change":1568,"volume":1827,"transactions":9,"vwap":1825},"2025-11-20",41.95,42.36,40.42,-1.09,832200,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1691,"percent_change":1692,"volume":1834,"transactions":9,"vwap":1833},"2025-11-19",41.52,41.79,40.82,41.51,885100,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":675,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-11-18",40.75,41.77,40.24,41.47,2.65,2571500,{"date":1844,"open":1758,"high":1810,"low":1845,"close":710,"change":1699,"percent_change":1846,"volume":1847,"transactions":9,"vwap":710},"2025-11-17",40.19,-1.1,1653500,{"date":1849,"open":1850,"high":1851,"low":1852,"close":721,"change":92,"percent_change":1853,"volume":1854,"transactions":9,"vwap":721},"2025-11-14",41.66,41.81,40.71,-1.92,1031400,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-11-13",42.07,42.58,41.53,41.65,-0.6,-1.42,1177100,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":254,"percent_change":793,"volume":1870,"transactions":9,"vwap":1869},"2025-11-12",42.029999,42.71,41.83,42.25,1457200,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":905,"volume":1878,"transactions":9,"vwap":1876},"2025-11-11",42.46,42.82,41.93,42.24,-0.07,1589000,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1883,"change":322,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-11-10",43.45,42.080002,42.31,-2.69,1155300,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1332,"percent_change":572,"volume":1892,"transactions":9,"vwap":1891},"2025-11-07",42.74,43.49,42.51,43.48,1261900,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":172,"percent_change":1050,"volume":1899,"transactions":9,"vwap":1898},"2025-11-06",42.77,43.17,42.13,42.69,1259500,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":514,"volume":1907,"transactions":9,"vwap":1905},"2025-11-05",42.67,43.049999,41.69,42.49,-0.12,1453000,{"date":1909,"open":1910,"high":1911,"low":1833,"close":1912,"change":121,"percent_change":1010,"volume":1913,"transactions":9,"vwap":1912},"2025-11-04",41.73,42.68,42.61,1075700,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":254,"percent_change":793,"volume":1920,"transactions":9,"vwap":1919},"2025-11-03",42.52,42.88,41.76,42.26,1497200,{"date":1922,"open":1923,"high":1924,"low":1771,"close":1869,"change":1010,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1869},"2025-10-31",41.43,42.34,2,1026000,{"date":1928,"open":1929,"high":1859,"low":1930,"close":1931,"change":633,"percent_change":1461,"volume":1932,"transactions":9,"vwap":1931},"2025-10-30",40.97,40.81,41.42,818300,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1752,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-10-29",41.87,41.97,40.73,41.14,-1.98,2108700,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1936,"change":116,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1936},"2025-10-28",43.23,40.6,1.75,1898000,{"date":1948,"open":1770,"high":1757,"low":1718,"close":1745,"change":285,"percent_change":167,"volume":1949,"transactions":9,"vwap":1745},"2025-10-27",1429100,{"date":1951,"open":1952,"high":1953,"low":710,"close":1726,"change":194,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1726},"2025-10-24",40.87,41.060001,0.81,993000,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-10-23",40.88,41.080002,40.37,40.56,-0.36,-0.88,1057800,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1596,"volume":1972,"transactions":9,"vwap":1970},"2025-10-22",41.02,41.4,40.58,40.92,-0.02,891100,{"date":1974,"open":1975,"high":1733,"low":1734,"close":1976,"change":1977,"percent_change":131,"volume":1978,"transactions":9,"vwap":1976},"2025-10-21",40.51,40.94,0.4,731000,{"date":1980,"open":1981,"high":1958,"low":1982,"close":1983,"change":1984,"percent_change":494,"volume":1985,"transactions":9,"vwap":1983},"2025-10-20",40.66,40.34,40.54,0.24,835400,{"date":1987,"open":797,"high":1988,"low":797,"close":1989,"change":1294,"percent_change":452,"volume":1990,"transactions":9,"vwap":1989},"2025-10-17",40.59,40.3,1289100,{"date":1992,"open":1837,"high":1976,"low":151,"close":1993,"change":770,"percent_change":412,"volume":1994,"transactions":9,"vwap":1993},"2025-10-16",40.45,2382800,{"date":1996,"open":1758,"high":1997,"low":1960,"close":1983,"change":666,"percent_change":1877,"volume":1998,"transactions":9,"vwap":1983},"2025-10-15",41.49,1406200,{"date":2000,"open":672,"high":2001,"low":2002,"close":1735,"change":77,"percent_change":859,"volume":2003,"transactions":9,"vwap":1735},"2025-10-14",40.83,39.89,1595800,{"date":2005,"open":1988,"high":1764,"low":672,"close":2006,"change":1954,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-10-13",40.36,2.05,1107200,{"date":2010,"open":2011,"high":1953,"low":642,"close":2012,"change":815,"percent_change":694,"volume":2013,"transactions":9,"vwap":2012},"2025-10-10",40.7,39.55,1530700,{"date":2015,"open":2016,"high":2016,"low":709,"close":2017,"change":815,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-10-09",41.5,40.48,-2.25,979300,{"date":2021,"open":1816,"high":2022,"low":2023,"close":2024,"change":893,"percent_change":958,"volume":2025,"transactions":9,"vwap":2024},"2025-10-08",41.86,41.22,41.41,998600,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":264,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-10-07",42.47,42.92,41.67,41.74,-1.65,1255000,{"date":2035,"open":2036,"high":1917,"low":1785,"close":2037,"change":665,"percent_change":1971,"volume":2038,"transactions":9,"vwap":2037},"2025-10-06",42.42,42.44,1489300,{"date":2040,"open":1919,"high":2028,"low":2041,"close":2042,"change":471,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-10-03",41.89,42.45,0.71,1743800,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":303,"percent_change":303,"volume":2051,"transactions":9,"vwap":2050},"2025-10-02",42.54,42.55,41.72,42.15,2042000,{"date":2053,"open":1876,"high":2054,"low":1831,"close":2050,"change":2055,"percent_change":93,"volume":2056,"transactions":9,"vwap":2050},"2025-10-01",42.72,-0.1,1420400,{"date":2058,"open":1811,"high":1867,"low":1910,"close":1869,"change":893,"percent_change":686,"volume":2059,"transactions":9,"vwap":1869},"2025-09-30",2307300,{"date":2061,"open":1874,"high":1776,"low":2062,"close":1858,"change":1877,"percent_change":723,"volume":2063,"transactions":9,"vwap":1858},"2025-09-29",41.94,2362900,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":523,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-09-26",43.44,43.61,42.4,42.65,-1.59,1803800,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":146,"percent_change":686,"volume":2078,"transactions":9,"vwap":2077},"2025-09-25",43.2,43.59,42.81,43.34,1705700,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2083,"change":1326,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-09-24",44.35,44.45,43.68,-1.47,1373600,{"date":2087,"open":2088,"high":182,"low":2089,"close":2090,"change":665,"percent_change":1971,"volume":2091,"transactions":9,"vwap":2090},"2025-09-23",44.56,44,44.33,984700,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":632,"percent_change":401,"volume":2098,"transactions":9,"vwap":2097},"2025-09-22",44.14,44.52,43.51,44.34,1150900,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":1143,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-09-19",44.31,44.64,44.16,44.23,-0.47,2375700,{"date":2108,"open":2109,"high":2110,"low":2067,"close":2111,"change":116,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-09-18",43.91,44.61,44.44,1.65,1529200,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":777,"percent_change":26,"volume":2120,"transactions":9,"vwap":2119},"2025-09-17",44.75,44.89,43.46,43.72,2038000,{"date":2122,"open":2096,"high":2097,"low":2123,"close":2124,"change":1171,"percent_change":730,"volume":2125,"transactions":9,"vwap":2124},"2025-09-16",43.26,44.18,3322500,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":276,"percent_change":179,"volume":2132,"transactions":9,"vwap":2131},"2025-09-15",43.18,43.73,42.75,43.6,1388300,{"date":2134,"open":2135,"high":2136,"low":2137,"close":1896,"change":1460,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1896},"2025-09-12",43.080002,43.56,42.86,0.51,1077800,{"date":2141,"open":2142,"high":2128,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-09-11",42.3,42.95,0.85,2.02,1398900,{"date":2148,"open":2149,"high":2036,"low":2150,"close":2151,"change":1692,"percent_change":1984,"volume":2152,"transactions":9,"vwap":2151},"2025-09-10",42.14,41.84,42.099998,914500,{"date":2154,"open":2054,"high":2054,"low":2155,"close":2156,"change":523,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-09-09",41.71,42,-1.62,1214800,{"date":2160,"open":1823,"high":2161,"low":2162,"close":1898,"change":665,"percent_change":1971,"volume":2163,"transactions":9,"vwap":1898},"2025-09-08",42.83,41.7,1907900,{"date":2165,"open":2166,"high":2054,"low":1860,"close":1786,"change":1635,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1786},"2025-09-05",41.85,3.14,1721900,{"date":2170,"open":2171,"high":1801,"low":2172,"close":1968,"change":93,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1968},"2025-09-04",41.19,41.11,-0.58,1301200,{"date":2176,"open":1958,"high":2155,"low":1718,"close":2177,"change":43,"percent_change":1432,"volume":2178,"transactions":9,"vwap":2177},"2025-09-03",41.64,943300,{"date":2180,"open":1958,"high":2181,"low":1852,"close":2182,"change":713,"percent_change":2084,"volume":2183,"transactions":9,"vwap":2182},"2025-09-02",41.24,40.98,733100,{"date":2185,"open":2155,"high":2186,"low":2187,"close":2188,"change":723,"percent_change":442,"volume":2189,"transactions":9,"vwap":2188},"2025-08-29",41.88,41.33,41.59,1146700,{"date":2191,"open":2192,"high":2193,"low":2194,"close":1812,"change":494,"percent_change":755,"volume":2195,"transactions":9,"vwap":1812},"2025-08-28",41.32,41.82,41,1424000,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":1237,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-08-27",40.65,41.2,40.53,41.15,1.58,1455000,{"date":2205,"open":729,"high":1929,"low":709,"close":1975,"change":204,"percent_change":1668,"volume":2206,"transactions":9,"vwap":1975},"2025-08-26",1614200,{"date":2208,"open":2002,"high":2209,"low":1750,"close":2017,"change":462,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2017},"2025-08-25",40.62,0.8,970400,{"date":2213,"open":899,"high":1975,"low":742,"close":2214,"change":1635,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-08-22",40.16,3.35,1194600,{"date":2218,"open":1585,"high":1604,"low":650,"close":2219,"change":1877,"percent_change":480,"volume":2220,"transactions":9,"vwap":2219},"2025-08-21",38.86,1331900,{"date":2222,"open":798,"high":2223,"low":2224,"close":1706,"change":293,"percent_change":481,"volume":2225,"transactions":9,"vwap":1706},"2025-08-20",39.29,38.63,1381800,{"date":2227,"open":1698,"high":807,"low":769,"close":798,"change":823,"percent_change":2228,"volume":2229,"transactions":9,"vwap":798},"2025-08-19",2.49,1065900,{"date":2231,"open":2232,"high":784,"low":892,"close":1594,"change":786,"percent_change":2233,"volume":2234,"transactions":9,"vwap":1594},"2025-08-18",38.62,-1.39,912400,{"date":2236,"open":821,"high":639,"low":2237,"close":610,"change":1098,"percent_change":131,"volume":2238,"transactions":9,"vwap":610},"2025-08-15",38.18,1325600,{"date":2240,"open":813,"high":759,"low":2241,"close":682,"change":724,"percent_change":1493,"volume":2242,"transactions":9,"vwap":682},"2025-08-14",37.99,913700,{"date":2244,"open":2245,"high":744,"low":2246,"close":760,"change":1010,"percent_change":1164,"volume":2247,"transactions":9,"vwap":760},"2025-08-13",37.96,37.68,992600,{"date":2249,"open":511,"high":1680,"low":836,"close":775,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":775},"2025-08-12",1.36,3.72,1054600,{"date":2254,"open":561,"high":1665,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-08-11",36.51,36.54,-1.27,-3.36,1725000,{"date":2261,"open":570,"high":2262,"low":2263,"close":820,"change":1699,"percent_change":1028,"volume":2264,"transactions":9,"vwap":820},"2025-08-08",38.46,37.8,1286800,{"date":2266,"open":2267,"high":590,"low":820,"close":1605,"change":136,"percent_change":1984,"volume":2268,"transactions":9,"vwap":1605},"2025-08-07",38.39,998700,{"date":2270,"open":2271,"high":683,"low":2272,"close":1594,"change":121,"percent_change":948,"volume":2273,"transactions":9,"vwap":1594},"2025-08-06",37.65,37.41,1843800,{"date":2275,"open":2276,"high":775,"low":2277,"close":2278,"change":633,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-08-05",37.52,36.7,37.82,0.75,1719200,{"date":2282,"open":450,"high":844,"low":2256,"close":2283,"change":131,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-08-04",37.54,2.71,1636600,{"date":2287,"open":427,"high":380,"low":2288,"close":541,"change":234,"percent_change":1042,"volume":2289,"transactions":9,"vwap":541},"2025-08-01",36.040001,2209100,{"date":2291,"open":458,"high":2292,"low":2293,"close":2294,"change":312,"percent_change":1220,"volume":2295,"transactions":9,"vwap":2294},"2025-07-31",37.44,36.73,36.86,1772900,{"date":2297,"open":1592,"high":2298,"low":427,"close":834,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":834},"2025-07-30",38.64,-1.23,-3.21,3801500,{"date":2303,"open":378,"high":2304,"low":460,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-07-29",38.98,38.32,1.71,4.67,3541200,{"date":2310,"open":2311,"high":2312,"low":530,"close":2313,"change":2105,"percent_change":2257,"volume":2314,"transactions":9,"vwap":2313},"2025-07-28",37.080002,37.17,36.61,3466100,{"date":2316,"open":2317,"high":805,"low":2318,"close":2311,"change":723,"percent_change":348,"volume":2319,"transactions":9,"vwap":2311},"2025-07-25",37.27,36.72,1956400,{"date":2321,"open":851,"high":1656,"low":1579,"close":469,"change":1607,"percent_change":2322,"volume":1380,"transactions":9,"vwap":469},"2025-07-24",-1.56,{"date":2324,"open":2325,"high":610,"low":851,"close":761,"change":1294,"percent_change":2326,"volume":2327,"transactions":9,"vwap":761},"2025-07-23",38.3,-0.39,3195800,{"date":2329,"open":2330,"high":1600,"low":2331,"close":878,"change":162,"percent_change":1212,"volume":2332,"transactions":9,"vwap":878},"2025-07-22",37.63,37.39,1462700,{"date":2334,"open":2335,"high":919,"low":1578,"close":843,"change":746,"percent_change":1635,"volume":2336,"transactions":9,"vwap":843},"2025-07-21",37.38,1361300,{"date":2338,"open":532,"high":531,"low":2255,"close":451,"change":632,"percent_change":471,"volume":2339,"transactions":9,"vwap":451},"2025-07-18",1359500,{"date":2341,"open":2342,"high":390,"low":2343,"close":2318,"change":1474,"percent_change":800,"volume":2344,"transactions":9,"vwap":2318},"2025-07-17",36.6,36.2,1107600,{"date":2346,"open":409,"high":843,"low":2347,"close":468,"change":412,"percent_change":1861,"volume":2348,"transactions":9,"vwap":468},"2025-07-16",36.26,2204200,{"date":2350,"open":449,"high":2276,"low":468,"close":470,"change":1454,"percent_change":1545,"volume":2351,"transactions":9,"vwap":470},"2025-07-15",1648100,{"date":2353,"open":1565,"high":2354,"low":377,"close":2355,"change":1877,"percent_change":293,"volume":2356,"transactions":9,"vwap":2355},"2025-07-14",37.58,37.13,1688000,{"date":2358,"open":397,"high":2317,"low":502,"close":461,"change":111,"percent_change":1925,"volume":2359,"transactions":9,"vwap":461},"2025-07-11",1926600,{"date":2361,"open":2362,"high":460,"low":2363,"close":400,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":400},"2025-07-10",35.36,35.31,1.01,2.85,1387600,{"date":2368,"open":1066,"high":420,"low":1075,"close":2369,"change":1135,"percent_change":1676,"volume":2370,"transactions":9,"vwap":2369},"2025-07-09",35.46,1943600,{"date":2372,"open":282,"high":1062,"low":1015,"close":2373,"change":381,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-07-08",35.040001,1.42,1397200,{"date":2377,"open":980,"high":329,"low":309,"close":1034,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":1034},"2025-07-07",-0.74,-2.1,1255600,{"date":2382,"open":963,"high":2362,"low":977,"close":2383,"change":121,"percent_change":179,"volume":2384,"transactions":9,"vwap":2383},"2025-07-03",35.29,594000,{"date":2386,"open":2387,"high":2388,"low":986,"close":2389,"change":1098,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-07-02",34.37,35.02,34.94,1.1,1101800,{"date":2393,"open":222,"high":2362,"low":994,"close":1000,"change":401,"percent_change":111,"volume":2394,"transactions":9,"vwap":1000},"2025-07-01",1268000,{"date":2396,"open":972,"high":260,"low":2397,"close":1517,"change":431,"percent_change":2398,"volume":2399,"transactions":9,"vwap":1517},"2025-06-30",33.69,-1.38,1027800,{"date":2401,"open":318,"high":2402,"low":954,"close":2403,"change":858,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-06-27",35.23,34.79,0.55,1230800,{"date":2407,"open":302,"high":963,"low":2408,"close":346,"change":746,"percent_change":830,"volume":2409,"transactions":9,"vwap":346},"2025-06-26",34.24,1067400,{"date":2411,"open":954,"high":2412,"low":2413,"close":1048,"change":1144,"percent_change":655,"volume":2414,"transactions":9,"vwap":1048},"2025-06-25",35.029999,33.67,1441100,{"date":2416,"open":357,"high":937,"low":1040,"close":1530,"change":412,"percent_change":2417,"volume":2418,"transactions":9,"vwap":1530},"2025-06-24",-0.63,1091200,{"date":2420,"open":1511,"high":2369,"low":1048,"close":1512,"change":225,"percent_change":312,"volume":2421,"transactions":9,"vwap":1512},"2025-06-23",1182900,{"date":2423,"open":2402,"high":2424,"low":2425,"close":2426,"change":1691,"percent_change":632,"volume":2427,"transactions":9,"vwap":2426},"2025-06-20",35.42,34.89,35.080002,1428600,{"date":2429,"open":2388,"high":1567,"low":1506,"close":2373,"change":204,"percent_change":136,"volume":2430,"transactions":9,"vwap":2373},"2025-06-18",952500,{"date":2432,"open":542,"high":2433,"low":328,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-06-17",35.53,35.0099983,-0.56,-1.57,966100,{"date":2439,"open":2440,"high":510,"low":2441,"close":2442,"change":121,"percent_change":131,"volume":2443,"transactions":9,"vwap":2442},"2025-06-16",35.63,35.35,35.57,1130000,{"date":2445,"open":2446,"high":410,"low":2425,"close":329,"change":879,"percent_change":2447,"volume":2448,"transactions":9,"vwap":329},"2025-06-13",35.66,-2.03,1057100,{"date":2450,"open":542,"high":870,"low":337,"close":2451,"change":471,"percent_change":1126,"volume":2452,"transactions":9,"vwap":2451},"2025-06-12",35.95,1094000,{"date":2454,"open":410,"high":510,"low":540,"close":512,"change":632,"percent_change":1657,"volume":2455,"transactions":9,"vwap":512},"2025-06-11",1518700,{"date":2457,"open":2458,"high":1560,"low":1040,"close":930,"change":2459,"percent_change":931,"volume":2460,"transactions":9,"vwap":930},"2025-06-10",35.18,0.57,1786300,{"date":2462,"open":2463,"high":2433,"low":347,"close":980,"change":339,"percent_change":340,"volume":2464,"transactions":9,"vwap":980},"2025-06-09",35.25,1510800,{"date":2466,"open":2467,"high":2468,"low":1046,"close":2469,"change":643,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-06-06",34.64,35.34,34.92,2.25,1893800,{"date":2473,"open":1027,"high":1009,"low":203,"close":986,"change":106,"percent_change":2474,"volume":2475,"transactions":9,"vwap":986},"2025-06-05",1.67,1192000,{"date":2477,"open":1105,"high":1110,"low":2478,"close":2479,"change":1135,"percent_change":1188,"volume":2480,"transactions":9,"vwap":2479},"2025-06-04",32.98,33.59,1557700,{"date":2482,"open":2483,"high":203,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-06-03",32.35,31.95,33.17,0.91,2.82,1078200,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":1474,"percent_change":858,"volume":2495,"transactions":9,"vwap":2494},"2025-06-02",32,32.42,31.37,32.26,1027900,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":523,"percent_change":2379,"volume":2502,"transactions":9,"vwap":2501},"2025-05-30",32.7,32.74,32.0099983,32.2,1184900,{"date":2504,"open":2505,"high":1499,"low":2492,"close":1452,"change":981,"percent_change":2506,"volume":2507,"transactions":9,"vwap":1452},"2025-05-29",32.67,1.54,1199400,{"date":2509,"open":2483,"high":2510,"low":1154,"close":2511,"change":1877,"percent_change":412,"volume":2512,"transactions":9,"vwap":2511},"2025-05-28",32.65,32.39,1129400,{"date":2514,"open":1134,"high":2498,"low":2515,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-05-27",31.44,32.46,1.19,3.81,1164200,{"date":2521,"open":2522,"high":2523,"low":2524,"close":1437,"change":93,"percent_change":2525,"volume":2526,"transactions":9,"vwap":1437},"2025-05-23",31.15,31.5,31.08,-0.76,1290600,{"date":2528,"open":2523,"high":2529,"low":2530,"close":2531,"change":665,"percent_change":666,"volume":2532,"transactions":9,"vwap":2531},"2025-05-22",31.8,31.21,31.51,1185500,{"date":2534,"open":2535,"high":202,"low":2531,"close":1431,"change":2299,"percent_change":2536,"volume":2537,"transactions":9,"vwap":1431},"2025-05-21",32.45,-3.76,1152300,{"date":2539,"open":2499,"high":212,"low":2540,"close":2541,"change":412,"percent_change":1545,"volume":2542,"transactions":9,"vwap":2541},"2025-05-20",32.69,32.75,937500,{"date":2544,"open":2494,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":1249,"volume":2549,"transactions":9,"vwap":2547},"2025-05-19",33.07,32.18,32.97,0.12,886200,{"date":2551,"open":1485,"high":2552,"low":1492,"close":1117,"change":121,"percent_change":2553,"volume":2554,"transactions":9,"vwap":1117},"2025-05-16",32.99,1.08,1012900,{"date":2556,"open":2557,"high":1111,"low":2557,"close":2558,"change":940,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-05-15",31.41,32.5,3.08,1131000,{"date":2562,"open":2563,"high":2564,"low":1133,"close":1412,"change":1143,"percent_change":1144,"volume":2565,"transactions":9,"vwap":1412},"2025-05-14",31.66,31.96,1156400,{"date":2567,"open":1459,"high":2499,"low":2563,"close":2568,"change":1023,"percent_change":1939,"volume":2569,"transactions":9,"vwap":2568},"2025-05-13",31.74,1230900,{"date":2571,"open":2572,"high":2573,"low":1457,"close":2574,"change":2279,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2574},"2025-05-12",32.59,32.93,32.38,2.37,914200,{"date":2578,"open":1177,"high":2579,"low":2580,"close":1420,"change":981,"percent_change":1432,"volume":2581,"transactions":9,"vwap":1420},"2025-05-09",31.73,30.92,1009100,{"date":2583,"open":2584,"high":1156,"low":2585,"close":2586,"change":471,"percent_change":940,"volume":2587,"transactions":9,"vwap":2586},"2025-05-08",31.19,30.63,31.13,799800,{"date":2589,"open":2524,"high":1437,"low":2590,"close":2591,"change":793,"percent_change":1474,"volume":2592,"transactions":9,"vwap":2591},"2025-05-07",30.66,30.83,1213700,{"date":2594,"open":2595,"high":2515,"low":2596,"close":2597,"change":2598,"percent_change":2258,"volume":2599,"transactions":9,"vwap":2597},"2025-05-06",30.9,30.15,30.81,-1.07,1700700,{"date":2601,"open":2602,"high":2558,"low":2529,"close":1134,"change":786,"percent_change":2603,"volume":2604,"transactions":9,"vwap":1134},"2025-05-05",32.080002,-1.67,1079500,{"date":2606,"open":2607,"high":2608,"low":1457,"close":2492,"change":611,"percent_change":1480,"volume":2609,"transactions":9,"vwap":2492},"2025-05-02",32.33,32.79,983300,{"date":2611,"open":2529,"high":1471,"low":2612,"close":2564,"change":1675,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2564},"2025-05-01",31.23,1.43,1469800,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2531,"change":957,"percent_change":894,"volume":2620,"transactions":9,"vwap":2531},"2025-04-30",31.17,31.62,30.55,1495700,{"date":2622,"open":1471,"high":2623,"low":2624,"close":1125,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":1125},"2025-04-29",32.61,31.7,-0.9,-2.75,915000,{"date":2629,"open":2630,"high":2608,"low":1470,"close":2631,"change":1657,"percent_change":1036,"volume":2632,"transactions":9,"vwap":2631},"2025-04-28",32.28,32.68,775500,{"date":2634,"open":2635,"high":1081,"low":2636,"close":2637,"change":412,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2637},"2025-04-25",32.44,32.099998,32.37,-0.68,590300,{"date":2641,"open":1421,"high":202,"low":2642,"close":2572,"change":1668,"percent_change":1460,"volume":2643,"transactions":9,"vwap":2572},"2025-04-24",32.11,1329900,{"date":186,"open":1016,"high":243,"low":2483,"close":2645,"change":1042,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2645},32.52,-2.52,1300500]