[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KWEB":3,"homepage-market-summary":30,"stock-historical-KWEB":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KWEB","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"KraneShares CSI China Internet ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.5351,2.096231,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},24.56,24.195,24.63,24.15,23.86,0.7,2.93,25085365.826898,43.075001,23.23,22574374.21562221,6.7,3314,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},43.365,21186063,7732912928.121174,-23.27,"2025-04-23",[183,186,196,207,217,228,239,249,258,269,280,290,301,311,320,330,341,351,360,370,380,391,400,411,422,433,444,454,465,475,484,494,505,515,526,536,545,554,565,575,586,595,605,615,625,634,643,653,664,674,685,695,704,713,723,733,743,754,763,774,782,789,795,802,811,818,823,830,835,844,850,858,863,869,876,881,887,895,900,907,912,919,925,931,935,944,952,961,966,971,977,984,990,998,1005,1011,1019,1026,1034,1042,1051,1059,1066,1075,1082,1091,1098,1103,1108,1117,1123,1129,1135,1141,1147,1155,1163,1170,1178,1185,1191,1198,1202,1208,1214,1222,1228,1236,1241,1247,1253,1260,1266,1272,1280,1286,1292,1297,1304,1312,1319,1327,1334,1341,1348,1356,1364,1370,1376,1382,1389,1395,1404,1412,1420,1427,1435,1442,1449,1456,1464,1472,1480,1487,1494,1501,1508,1514,1522,1531,1538,1546,1554,1561,1568,1575,1581,1588,1595,1602,1609,1617,1625,1632,1640,1645,1653,1660,1667,1674,1680,1686,1694,1700,1708,1716,1722,1729,1736,1744,1751,1757,1764,1772,1780,1787,1794,1801,1810,1816,1821,1826,1834,1841,1846,1854,1863,1870,1877,1882,1886,1893,1901,1909,1916,1924,1931,1939,1947,1956,1965,1972,1978,1986,1993,2001,2009,2016,2023,2031,2036,2044,2051,2056,2061,2069,2077,2085,2092,2099,2107,2113,2119,2127,2134,2142,2149,2157,2165,2172,2180,2187,2194,2201,2208,2215,2222,2227,2234,2240,2247,2254,2261,2266,2272,2277,2284,2289,2296,2302,2309,2317,2323,2328,2334,2339,2345,2351,2357,2362,2368,2372,2378,2383,2390,2397,2404,2410,2417,2423,2429,2433,2438,2443,2449,2455,2462,2469,2475,2483,2490,2496,2502,2507,2512,2518,2525,2531,2536,2541,2547,2551,2557,2564,2569,2576,2581,2586,2592,2596,2602,2607,2614,2620,2626,2630,2637,2644,2651,2659,2665,2670,2678,2683,2687,2692,2695,2700,2706,2713,2718,2721,2726,2731,2737,2743,2749,2754,2763,2768,2775,2781,2787,2794,2801],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},35016,24.4984,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",24.035,24.08,23.78,-0.47,-1.93,21215276.259082,40131,23.9089,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",24.51,24.755,24.23,24.33,-0.18,-0.73,13422559.804044,26415,24.412,{"date":208,"open":209,"high":210,"low":211,"close":198,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",24.58,24.675,24.455,0.14,0.57,22233699.561531,25039,24.549,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",24.485,24.49,24.21,24.37,-0.29,-1.18,16081281.895715,26322,24.3442,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",24.68,24.84,24.6214,24.66,0.08,0.33,15554089.820379,33802,24.7263,{"date":240,"open":241,"high":242,"low":243,"close":209,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",24.64,24.665,24.515,-0.11,-0.45,16286421.819668,29755,24.5828,{"date":250,"open":231,"high":251,"low":209,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",24.88,24.69,-0.16,-0.64,12682894.876393,27355,24.6972,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",24.99,25.01,24.7701,24.85,-0.52,-2.05,19979156.037387,40572,24.8733,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",25.485,25.63,25.23,25.37,0.19,0.75,16253115.063782,39687,25.3989,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":116,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",25.1,25.25,24.815,25.18,1.41,16190344.353419,40689,25.0887,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",24.75,24.9599,24.725,24.83,0.43,1.76,16900778.077231,40106,24.8688,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":38,"volume":308,"transactions":309,"vwap":310},"2026-09-17",24.46,24.47,24.29,24.4,0.16,8902808.853188,24654,24.3973,{"date":312,"open":304,"high":313,"low":314,"close":315,"change":87,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",24.505,24.16,24.24,-0.98,12235605.497523,32243,24.3036,{"date":321,"open":322,"high":210,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",24.65,24.42,24.48,-0.25,-1.01,11791644.876729,29661,24.5179,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",24.61,24.89,24.555,24.73,0.13,0.53,11558693.862915,27862,24.739,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":307,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",24.71,24.835,24.59,24.6,0.65,12903182.498556,32007,24.671,{"date":352,"open":353,"high":354,"low":355,"close":355,"change":141,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",24.5,24.6399,24.44,-1.37,11636174.923126,28900,24.5265,{"date":361,"open":362,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",25.09,25.11,24.78,-0.58,-2.29,13321003.42385,40891,24.8748,{"date":371,"open":372,"high":373,"low":283,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",25.54,25.595,25.36,-0.69,-2.65,13823213.545108,33837,25.4025,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",25.97,26.11,25.9,26.05,0.51,2,15280724.011535,31762,26.021,{"date":392,"open":393,"high":394,"low":395,"close":372,"change":253,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",25.38,25.62,25.24,-0.62,10577717.911242,20909,25.4646,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",25.72,25.915,25.68,25.7,0.01,0.04,8289117.341109,22127,25.7618,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",25.695,25.975,25.645,25.69,-0.12,-0.46,10962344.232078,31204,25.7834,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",26.26,26.315,25.78,25.81,-0.51,-1.94,12618403.578928,34012,25.9615,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",26.39,26.49,26.225,26.32,0.22,0.84,11175620.315185,38835,26.327,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":202,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",26.22,26.23,26.03,26.1,-0.68,10071179.636156,31030,26.1091,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",26.33,26.525,26.25,26.28,-0.13,-0.49,9484257.391576,27988,26.3395,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":307,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",26.13,26.47,26.065,26.41,0.61,14112309.954573,34687,26.3716,{"date":476,"open":477,"high":478,"low":467,"close":458,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",26.34,26.45,-0.41,-1.54,19124005.086603,43759,26.2563,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":244,"volume":491,"transactions":492,"vwap":493},"2026-08-21",26.92,26.95,26.58,26.66,-0.03,18205099.644161,43932,26.72,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",26.52,26.73,26.335,26.69,-0.53,-1.95,26418021.364994,64050,26.576,{"date":506,"open":507,"high":508,"low":486,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",26.94,27.29,27.22,0.44,1.64,21760844.7041,49227,27.2021,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",26.83,26.96,26.7,26.78,-0.17,-0.63,12323275.487782,40678,26.7961,{"date":527,"open":528,"high":529,"low":530,"close":487,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",27.04,27.185,26.8711,-0.06,-0.22,17527948.533087,30359,26.9554,{"date":537,"open":538,"high":539,"low":538,"close":540,"change":307,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-14",26.79,27.085,27.01,0.6,16049323.818006,41112,26.9598,{"date":546,"open":547,"high":548,"low":497,"close":549,"change":375,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",27.305,27.375,26.85,-2.51,43216953.732636,65933,26.8875,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",27.71,27.725,27.43,27.54,-0.55,-1.96,39681108.132195,72127,27.5482,{"date":566,"open":567,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-11",28.35,28.07,28.09,-1.03,-3.54,17944523.742712,48697,28.1886,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-10",28.69,29.14,28.65,29.12,0.46,1.61,18095472.135909,50675,29.0132,{"date":587,"open":588,"high":577,"low":589,"close":590,"change":591,"percent_change":126,"volume":592,"transactions":593,"vwap":594},"2026-08-07",28.51,28.405,28.66,0.28,8977701.825004,31452,28.5971,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":253,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",28.3,28.4299,28.175,28.38,-0.56,9210978.006851,35491,28.3305,{"date":606,"open":607,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-05",28.9,28.45,28.54,-0.35,-1.21,15645733.183847,40316,28.5972,{"date":616,"open":617,"high":618,"low":619,"close":618,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-04",28.525,28.89,28.395,0.15,0.52,14588990.304713,48180,28.7641,{"date":626,"open":590,"high":627,"low":628,"close":629,"change":630,"percent_change":162,"volume":631,"transactions":632,"vwap":633},"2026-08-03",28.875,28.55,28.74,0.25,27146233.397709,48444,28.7209,{"date":635,"open":636,"high":637,"low":638,"close":637,"change":296,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",28.22,28.49,28.04,1.53,23305719.760805,52260,28.3117,{"date":644,"open":645,"high":569,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-30",27.92,27.63,28.06,0.26,0.94,26904974.160537,47609,27.8789,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",27.58,28.16,27.5301,27.8,0.49,1.79,21439030.068624,46045,27.8484,{"date":665,"open":528,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-28",27.36,26.955,27.31,0.31,1.15,15223469.499183,35493,27.2138,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-27",26.77,27.1,26.64,27,0.71,2.7,21176654.114521,49234,26.9274,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":234,"volume":692,"transactions":693,"vwap":694},"2026-07-24",26.21,26.415,26.135,26.29,0.02,23552569.668202,29194,26.2526,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":521,"percent_change":254,"volume":701,"transactions":702,"vwap":703},"2026-07-23",26.51,26.575,26.12,26.27,15376397.283993,29760,26.2759,{"date":705,"open":706,"high":519,"low":707,"close":708,"change":365,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-22",26.68,26.3901,26.44,-2.15,23367807.435109,39830,26.4965,{"date":714,"open":715,"high":716,"low":679,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-21",27.28,27.33,27.02,-0.42,-1.53,12481424.863072,33993,27.0874,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":121,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-20",27.34,27.7,27.21,27.44,2.35,20522384.930873,45800,27.494,{"date":734,"open":735,"high":549,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-17",26.6,26.55,26.81,-0.67,-2.44,32193648.87748,69743,26.7632,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-16",27.55,27.755,27.4,27.48,0.48,1.78,22990718.855595,52215,27.5159,{"date":755,"open":737,"high":756,"low":757,"close":679,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-15",27.335,26.74,0.82,3.13,26537347.314616,54978,27.1302,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-14",26.38,26.48,26.15,26.18,-0.05,-0.19,10719093.908285,29846,26.2355,{"date":775,"open":700,"high":776,"low":383,"close":447,"change":777,"percent_change":778,"volume":779,"transactions":780,"vwap":781},"2026-07-13",26.455,-0.15,-0.57,12719989.031064,31617,26.232,{"date":783,"open":784,"high":757,"low":785,"close":765,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":765},"2026-07-10",26.54,26.36,-0.1,-0.38,10119300,{"date":790,"open":791,"high":496,"low":791,"close":766,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":766},"2026-07-09",26.09,0.07,0.27,21573300,{"date":796,"open":797,"high":735,"low":798,"close":470,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":470},"2026-07-08",26.5,26.3,0.9,3.53,42063300,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-07",25.5,25.86,25.42,25.51,-0.08,-0.31,12752400,{"date":812,"open":813,"high":404,"low":814,"close":815,"change":541,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-07-06",25.57,25.405,25.59,2.4,17116200,{"date":819,"open":820,"high":821,"low":292,"close":260,"change":460,"percent_change":264,"volume":822,"transactions":9,"vwap":260},"2026-07-02",25.040001,25.27,17163000,{"date":824,"open":825,"high":826,"low":825,"close":827,"change":347,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-07-01",24.34,25.305,25.12,2.66,43732000,{"date":831,"open":832,"high":242,"low":200,"close":304,"change":833,"percent_change":22,"volume":834,"transactions":9,"vwap":304},"2026-06-30",24.35,0.17,18748400,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-29",24.39,24.575,24.19,24.3,0.36,1.5,30998000,{"date":845,"open":846,"high":847,"low":26,"close":848,"change":669,"percent_change":136,"volume":849,"transactions":9,"vwap":848},"2026-06-26",23.235,24.014999,23.94,25530400,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":738,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-25",23.88,23.95,23.495,23.63,-2.76,25595500,{"date":859,"open":840,"high":17,"low":860,"close":840,"change":770,"percent_change":861,"volume":862,"transactions":9,"vwap":840},"2026-06-24",24.25,-0.78,18551100,{"date":864,"open":355,"high":865,"low":866,"close":220,"change":601,"percent_change":867,"volume":868,"transactions":9,"vwap":220},"2026-06-23",24.77,24.385,-2.24,24388400,{"date":870,"open":871,"high":872,"low":284,"close":873,"change":770,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-22",25.096001,25.29,25.049999,-0.75,24595400,{"date":877,"open":878,"high":393,"low":285,"close":395,"change":879,"percent_change":560,"volume":880,"transactions":9,"vwap":395},"2026-06-18",25.355,-0.14,16609200,{"date":882,"open":427,"high":883,"low":884,"close":393,"change":885,"percent_change":192,"volume":886,"transactions":9,"vwap":393},"2026-06-17",26.030001,25.32,-0.5,21084100,{"date":888,"open":889,"high":791,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-16",26.02,25.82,25.88,-0.74,-2.78,20268700,{"date":896,"open":519,"high":897,"low":898,"close":898,"change":336,"percent_change":659,"volume":899,"transactions":9,"vwap":898},"2026-06-15",26.839,26.62,15822900,{"date":901,"open":902,"high":903,"low":904,"close":436,"change":808,"percent_change":905,"volume":906,"transactions":9,"vwap":436},"2026-06-12",26.63,26.685,26.385,-0.3,13345300,{"date":908,"open":383,"high":735,"low":909,"close":910,"change":336,"percent_change":659,"volume":911,"transactions":9,"vwap":910},"2026-06-11",25.92,26.57,16527000,{"date":913,"open":914,"high":676,"low":915,"close":708,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":708},"2026-06-10",26.43,26.37,0.24,0.92,13617100,{"date":920,"open":736,"high":921,"low":922,"close":923,"change":234,"percent_change":669,"volume":924,"transactions":9,"vwap":923},"2026-06-09",26.585,25.895,26.2,19843800,{"date":926,"open":436,"high":921,"low":927,"close":699,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":699},"2026-06-08",26.114,-0.26,-0.99,13096900,{"date":932,"open":679,"high":679,"low":933,"close":765,"change":874,"percent_change":856,"volume":934,"transactions":9,"vwap":765},"2026-06-05",26.275,27408400,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-04",27.26,27.615,27.115,27.13,-0.09,-0.33,12722500,{"date":945,"open":946,"high":947,"low":948,"close":509,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":509},"2026-06-03",27.62,27.67,27.19,-1.11,-3.92,30108600,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-02",28.465,28.615,28.2,28.33,0.97,3.55,36713600,{"date":962,"open":487,"high":963,"low":487,"close":666,"change":121,"percent_change":964,"volume":965,"transactions":9,"vwap":666},"2026-06-01",27.5,2.36,21913100,{"date":967,"open":488,"high":968,"low":969,"close":497,"change":792,"percent_change":648,"volume":970,"transactions":9,"vwap":497},"2026-05-29",26.93,26.42,19044900,{"date":972,"open":973,"high":974,"low":447,"close":489,"change":787,"percent_change":975,"volume":976,"transactions":9,"vwap":489},"2026-05-28",26.395,26.695,-1.41,17019400,{"date":978,"open":979,"high":980,"low":517,"close":981,"change":532,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-27",26.84,27.155,27.040001,-0.81,16767100,{"date":985,"open":677,"high":986,"low":987,"close":937,"change":116,"percent_change":988,"volume":989,"transactions":9,"vwap":937},"2026-05-26",27.357,27.07,1.3,20242500,{"date":991,"open":992,"high":993,"low":470,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-22",26.46,27.135,26.91,-0.72,-2.61,60766200,{"date":999,"open":1000,"high":1001,"low":1002,"close":646,"change":461,"percent_change":1003,"volume":1004,"transactions":9,"vwap":646},"2026-05-21",27.39,27.65,27.12,-1.74,32277400,{"date":1006,"open":656,"high":1007,"low":1008,"close":1009,"change":253,"percent_change":778,"volume":1010,"transactions":9,"vwap":1009},"2026-05-20",28.19,27.85,28.12,37626700,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":439,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-19",28.21,28.505,28.145,28.28,0.78,27709600,{"date":1020,"open":1016,"high":1021,"low":1022,"close":1023,"change":244,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-18",28.305,27.93,28.059999,-0.39,29873700,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":570,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-15",28.57,28.59,28.165,28.17,-3.53,48845700,{"date":1035,"open":1036,"high":1037,"low":578,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-14",29.63,29.68,29.2,-1.39,-4.54,59023000,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-13",29.15,30.74,29.115,30.59,1.44,4.94,81984900,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1044,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1044},"2026-05-12",29.46,29.51,28.87,-0.44,-1.49,27722300,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":407,"percent_change":212,"volume":1065,"transactions":9,"vwap":1064},"2026-05-11",29.525,29.81,29.48,29.59,23280200,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-08",29.91,30.059999,29.39,29.55,0.03,0.1,33954900,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":87,"percent_change":982,"volume":1081,"transactions":9,"vwap":1080},"2026-05-07",29.86,29.93,29.43,29.52,38678200,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-06",28.93,29.83,28.865,29.76,1.23,4.31,52143800,{"date":1092,"open":577,"high":1093,"low":1094,"close":1095,"change":531,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-05-05",28.785,28.515,28.53,-0.21,14413300,{"date":1099,"open":1100,"high":607,"low":609,"close":1029,"change":770,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1029},"2026-05-04",28.7,-0.66,15918900,{"date":1104,"open":629,"high":1105,"low":579,"close":1106,"change":406,"percent_change":1072,"volume":1107,"transactions":9,"vwap":1106},"2026-05-01",28.99,28.78,15187400,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-30",28.15,28.83,28.11,28.77,0.76,2.71,17863700,{"date":1118,"open":597,"high":1119,"low":645,"close":1120,"change":786,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-29",28.31,28.01,-0.36,19678600,{"date":1124,"open":1125,"high":1031,"low":1126,"close":1112,"change":325,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1112},"2026-04-28",28.040001,27.98,-0.88,17694200,{"date":1130,"open":1131,"high":1028,"low":597,"close":1132,"change":191,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-27",28.365,28.36,-1.63,18258600,{"date":1136,"open":609,"high":1137,"low":1138,"close":1111,"change":1139,"percent_change":286,"volume":1140,"transactions":9,"vwap":1111},"2026-04-24",28.85,28.42,0.4,20445400,{"date":1142,"open":1055,"high":607,"low":1143,"close":1144,"change":86,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-23",28.13,28.43,-2.74,40940600,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":202,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-22",29.35,29.465,29.16,29.23,-0.61,23540400,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1127,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-21",30.07,30.1,29.33,29.41,-2.91,27183400,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":253,"percent_change":500,"volume":1169,"transactions":9,"vwap":1168},"2026-04-20",30.08,30.35,30.02,30.29,16406900,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":116,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-17",30.465,30.729,30.325,30.45,1.16,45484900,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1158,"change":581,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1158},"2026-04-16",30.115,30.415,29.905,1.55,35670400,{"date":1186,"open":1187,"high":1188,"low":1038,"close":1189,"change":793,"percent_change":917,"volume":1190,"transactions":9,"vwap":1189},"2026-04-15",29.27,29.685,29.64,21422700,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1195,"change":347,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-14",28.75,29.42,29.37,2.26,33206500,{"date":1199,"open":567,"high":629,"low":636,"close":1200,"change":691,"percent_change":792,"volume":1201,"transactions":9,"vwap":1200},"2026-04-13",28.72,14983400,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1100,"change":941,"percent_change":809,"volume":1207,"transactions":9,"vwap":1100},"2026-04-10",28.91,29.030001,28.694,15844400,{"date":1209,"open":1093,"high":1210,"low":1144,"close":1211,"change":809,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-09",28.88,28.79,-1.07,20308700,{"date":1215,"open":1216,"high":1054,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-08",29.34,29.035,29.1,1.04,3.71,29587600,{"date":1223,"open":1023,"high":1224,"low":1225,"close":1023,"change":808,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1023},"2026-04-07",28.135,27.675,-0.28,19469600,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":52,"volume":1235,"transactions":9,"vwap":1233},"2026-04-06",28.035,28.39,28,28.14,0.05,8445600,{"date":1237,"open":1238,"high":1239,"low":947,"close":569,"change":1096,"percent_change":892,"volume":1240,"transactions":9,"vwap":569},"2026-04-02",27.735,28.26,15116600,{"date":1242,"open":1243,"high":1244,"low":1245,"close":597,"change":460,"percent_change":418,"volume":1246,"transactions":9,"vwap":597},"2026-04-01",28.47,28.63,28.192,21288000,{"date":1248,"open":1249,"high":1250,"low":946,"close":1144,"change":347,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1144},"2026-03-31",27.75,28.56,2.34,35465600,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":460,"percent_change":191,"volume":1259,"transactions":9,"vwap":1258},"2026-03-30",27.97,28.08,27.665,27.78,16713500,{"date":1261,"open":1110,"high":1262,"low":1263,"close":1264,"change":223,"percent_change":570,"volume":1265,"transactions":9,"vwap":1264},"2026-03-27",28.245,27.86,27.91,15741900,{"date":1267,"open":1268,"high":590,"low":1233,"close":956,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":956},"2026-03-26",28.34,-0.94,-3.23,24008100,{"date":1273,"open":1274,"high":1275,"low":1276,"close":578,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":578},"2026-03-25",29.07,29.345,28.945,0.86,3.04,26099400,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1016,"change":253,"percent_change":601,"volume":1285,"transactions":9,"vwap":1016},"2026-03-24",28.23,28.44,28.125,21450000,{"date":1287,"open":1288,"high":1289,"low":1119,"close":1283,"change":71,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1283},"2026-03-23",28.52,28.84,0.74,32749700,{"date":1293,"open":1100,"high":1211,"low":1015,"close":1282,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1282},"2026-03-20",-0.86,-2.96,32515600,{"date":1298,"open":1299,"high":1300,"low":609,"close":1301,"change":1121,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-19",28.81,29.29,29.09,-1.22,34440800,{"date":1305,"open":1306,"high":1307,"low":1079,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-18",30.23,30.32,29.45,-0.97,-3.19,25673700,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":532,"percent_change":995,"volume":1318,"transactions":9,"vwap":1317},"2026-03-17",30.78,30.82,30.38,30.42,14128700,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":749,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-16",30.755,31.030001,30.6,30.64,1.59,21379300,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1073,"percent_change":235,"volume":1333,"transactions":9,"vwap":1332},"2026-03-13",30.4,30.575,30.11,30.16,17537800,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1069,"change":1339,"percent_change":975,"volume":1340,"transactions":9,"vwap":1069},"2026-03-12",30.225,30.44,29.985,-0.43,19878000,{"date":1342,"open":1045,"high":1343,"low":1344,"close":1345,"change":885,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-11",30.75,30.255,30.49,-1.61,19995200,{"date":1349,"open":1315,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-10",31.48,30.65,30.99,0.45,1.47,44855500,{"date":1357,"open":1087,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-09",30.58,29.54,30.54,0.83,2.79,45169200,{"date":1365,"open":1064,"high":1366,"low":1367,"close":1368,"change":669,"percent_change":59,"volume":1369,"transactions":9,"vwap":1368},"2026-03-06",29.95,29.49,29.71,34012600,{"date":1371,"open":1149,"high":1071,"low":1044,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-05",29.4,-0.59,-1.97,27411800,{"date":1377,"open":1378,"high":1158,"low":1379,"close":1380,"change":52,"percent_change":541,"volume":1381,"transactions":9,"vwap":1380},"2026-03-04",30,29.755,29.99,23616800,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1062,"change":1387,"percent_change":1145,"volume":1388,"transactions":9,"vwap":1062},"2026-03-03",29.629,29.94,29.11,-0.84,35347200,{"date":1390,"open":1391,"high":1392,"low":1069,"close":1351,"change":479,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1351},"2026-03-02",30.155,30.775,-1.32,22114800,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-02-27",31.2,31.32,31.01,31.059999,-0.4,-1.27,21995800,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":861,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-02-26",31.41,31.54,31.173,31.46,-2.42,25692900,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":490,"volume":1419,"transactions":9,"vwap":1417},"2026-02-25",32.23,32.27,31.93,32.24,-0.01,18241500,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":490,"percent_change":941,"volume":1426,"transactions":9,"vwap":1425},"2026-02-24",31.85,32.37,31.74,32.25,20902500,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":718,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-02-23",32.82,32.87,32.15,32.28,-1.28,25864200,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":769,"percent_change":777,"volume":1441,"transactions":9,"vwap":1440},"2026-02-20",31.91,32.895,31.89,32.7,23713700,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":879,"percent_change":1339,"volume":1448,"transactions":9,"vwap":1447},"2026-02-19",32.835,32.85,32.55,32.75,19001700,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":833,"percent_change":621,"volume":1455,"transactions":9,"vwap":1454},"2026-02-18",33.040001,33.115,32.84,32.89,14466100,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1096,"volume":1463,"transactions":9,"vwap":1461},"2026-02-17",32.73,32.96,32.51,32.72,-0.07,18498300,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-02-13",32.44,32.97,32.43,32.79,0,27970900,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1469,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1469},"2026-02-12",33.62,33.65,32.485,-1.31,-3.84,31378400,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1096,"percent_change":1153,"volume":1486,"transactions":9,"vwap":1485},"2026-02-11",34.22,34.285,33.74,34.099998,20681300,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":490,"percent_change":941,"volume":1493,"transactions":9,"vwap":1492},"2026-02-10",34.21,34.54,33.965,34.31,15291100,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1072,"percent_change":131,"volume":1500,"transactions":9,"vwap":1499},"2026-02-09",34.19,34.505,34.040001,34.34,26061600,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1492,"change":649,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1492},"2026-02-06",33.78,34.33,33.675,2.82,20659600,{"date":1509,"open":1503,"high":1510,"low":1511,"close":1512,"change":769,"percent_change":777,"volume":1513,"transactions":9,"vwap":1512},"2026-02-05",33.91,33.34,33.37,38824300,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1161,"volume":1521,"transactions":9,"vwap":1519},"2026-02-04",34.0099983,34.02,33.145,33.42,-1,33238400,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-03",34.57,34.71,34.044998,34.42,-0.65,-1.85,33160600,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":809,"percent_change":1127,"volume":1537,"transactions":9,"vwap":1536},"2026-02-02",34.97,35.3,34.94,35.07,25322100,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":550,"volume":1545,"transactions":9,"vwap":1543},"2026-01-30",35.88,36.07,35.145,35.38,-0.91,28837300,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":167,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-01-29",36.45,36.655,35.59,36.29,0.55,39294700,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":275,"percent_change":337,"volume":1560,"transactions":9,"vwap":1559},"2026-01-28",36.42,36.46,35.965,36.09,26537100,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":234,"percent_change":439,"volume":1567,"transactions":9,"vwap":1566},"2026-01-27",36.035,36.049999,35.72,35.9,23865100,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":808,"percent_change":532,"volume":1574,"transactions":9,"vwap":1573},"2026-01-26",35.64,35.93,35.57,35.82,14017300,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1566,"change":406,"percent_change":1072,"volume":1580,"transactions":9,"vwap":1566},"2026-01-23",35.78,35.945,35.675,17040800,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":669,"percent_change":45,"volume":1587,"transactions":9,"vwap":1586},"2026-01-22",35.915,36.19,35.795,35.89,27477700,{"date":1589,"open":1590,"high":1573,"low":1591,"close":1592,"change":471,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-01-21",35.73,35.25,35.58,1.74,34660400,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1533,"change":892,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1533},"2026-01-20",35.12,35.52,34.89,-2.07,32641400,{"date":1603,"open":1564,"high":1604,"low":1605,"close":1606,"change":738,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-01-16",36.060001,35.465,35.71,-1.84,37906200,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1056,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-01-15",36.455,36.67,36.055,36.38,-1.2,30133400,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":786,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-01-14",36.85,37,36.61,36.82,-0.27,31157800,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":892,"percent_change":561,"volume":1631,"transactions":9,"vwap":1630},"2026-01-13",37.084999,37.28,36.74,36.92,33508800,{"date":1633,"open":1634,"high":1635,"low":1629,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-01-12",36.765,37.73,37.66,1.83,5.11,43465300,{"date":1641,"open":1642,"high":1558,"low":1598,"close":1643,"change":941,"percent_change":325,"volume":1644,"transactions":9,"vwap":1643},"2026-01-09",35.95,35.83,17046300,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1139,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2026-01-08",35.33,35.97,35.29,35.92,1.13,17320000,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1598,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1598},"2026-01-07",35.94,35.495,-0.82,-2.26,18813200,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":244,"percent_change":905,"volume":1666,"transactions":9,"vwap":1665},"2026-01-06",36.66,36.77,36.32,36.34,21196200,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1548,"change":758,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1548},"2026-01-05",35.63,36.53,35.48,2.3,40765900,{"date":1675,"open":1534,"high":1590,"low":1676,"close":1669,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1669},"2026-01-02",35.24,1.58,4.64,34557200,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1684,"change":141,"percent_change":929,"volume":1685,"transactions":9,"vwap":1684},"2025-12-31",34.27,34.014999,34.049999,8395600,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":808,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-12-30",34.705,34.72,34.385,34.39,-0.23,9907600,{"date":1695,"open":1489,"high":1696,"low":1697,"close":1698,"change":1121,"percent_change":570,"volume":1699,"transactions":9,"vwap":1698},"2025-12-29",34.48,34.155,34.47,11863000,{"date":1701,"open":1702,"high":1703,"low":1524,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-12-26",34.665,34.895,34.83,0.32,0.93,6791200,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1462,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-12-24",34.55,34.67,34.49,34.51,-0.2,6654100,{"date":1717,"open":1698,"high":1718,"low":1719,"close":1720,"change":202,"percent_change":264,"volume":1721,"transactions":9,"vwap":1720},"2025-12-23",34.62,34.241,34.58,12756300,{"date":1723,"open":1724,"high":1725,"low":1710,"close":1726,"change":1003,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-12-22",34.605,34.866,34.76,-4.77,21362800,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":669,"percent_change":1277,"volume":1735,"transactions":9,"vwap":1734},"2025-12-19",36.62,36.76,36.47,36.5,16756900,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1584,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1584},"2025-12-18",36.31,36.48,36.18,0.34,0.95,14660300,{"date":1745,"open":1557,"high":1746,"low":1747,"close":1748,"change":905,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-12-17",36.51,35.81,35.85,-0.83,17130500,{"date":1752,"open":1753,"high":1754,"low":1643,"close":1755,"change":244,"percent_change":905,"volume":1756,"transactions":9,"vwap":1755},"2025-12-16",35.99,36.16,36.15,19779200,{"date":1758,"open":1759,"high":1622,"low":1760,"close":1761,"change":522,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-12-15",36.785,36.25,36.26,-1.71,19274800,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":417,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-12-12",37.3,37.44,36.7,36.89,-0.32,19255000,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":202,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-12-11",36.91,37.056,36.59,37.0099983,-0.48,14438200,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":336,"percent_change":116,"volume":1786,"transactions":9,"vwap":1785},"2025-12-10",37.11,37.395,36.97,37.19,13857600,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1778,"percent_change":1433,"volume":1793,"transactions":9,"vwap":1792},"2025-12-09",36.855,37.09,36.715,37.060001,20999400,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":769,"percent_change":460,"volume":1800,"transactions":9,"vwap":1799},"2025-12-08",37.55,37.64,37.38,37.54,12397700,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-12-05",37.58,37.71,37.43,37.59,0.47,1.27,14318700,{"date":1811,"open":1766,"high":1812,"low":1620,"close":1813,"change":1814,"percent_change":769,"volume":1815,"transactions":9,"vwap":1813},"2025-12-04",37.32,37.12,-0.02,15091100,{"date":1817,"open":1818,"high":1628,"low":1777,"close":1819,"change":418,"percent_change":1302,"volume":1820,"transactions":9,"vwap":1819},"2025-12-03",37.064999,37.14,15293400,{"date":1822,"open":1797,"high":1797,"low":1823,"close":1824,"change":1024,"percent_change":570,"volume":1825,"transactions":9,"vwap":1824},"2025-12-02",37.315,37.6,13878800,{"date":1827,"open":1635,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-12-01",38.215,37.72,37.99,0.42,1.12,16649400,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":792,"percent_change":275,"volume":1840,"transactions":9,"vwap":1839},"2025-11-28",37.5,37.68,37.36,37.57,10107500,{"date":1842,"open":1843,"high":1844,"low":1790,"close":1836,"change":87,"percent_change":254,"volume":1845,"transactions":9,"vwap":1836},"2025-11-26",37.63,37.94,18759000,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":439,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-11-25",37.84,37.97,37.515,37.74,0.59,17384600,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-11-24",37.27,37.56,37.175,37.52,1.06,2.91,18335200,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1557,"change":1868,"percent_change":121,"volume":1869,"transactions":9,"vwap":1557},"2025-11-21",36.0099983,36.805,35.905,0.23,21126800,{"date":1871,"open":1850,"high":1872,"low":1873,"close":1874,"change":1212,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-11-20",37.685,36.21,36.23,-2.87,31814600,{"date":1878,"open":1839,"high":1839,"low":1790,"close":1766,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1766},"2025-11-19",-0.54,-1.43,17582400,{"date":1883,"open":1798,"high":1884,"low":1813,"close":1848,"change":941,"percent_change":87,"volume":1885,"transactions":9,"vwap":1848},"2025-11-18",37.993,18274800,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":809,"percent_change":982,"volume":1892,"transactions":9,"vwap":1891},"2025-11-17",38.11,38.45,37.88,37.93,18230400,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":778,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-11-14",38.43,39.064999,37.95,38.24,-1.47,33194000,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":428,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-11-13",39.65,39.66,38.6,38.81,-1.3,20596500,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1623,"percent_change":450,"volume":1915,"transactions":9,"vwap":1914},"2025-11-12",39.69,39.7,39.029999,39.32,14170700,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":87,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-11-11",39.85,39.91,39.495,39.59,-0.6,12104100,{"date":1925,"open":1911,"high":1926,"low":1927,"close":1928,"change":1277,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-11-10",39.87,39.37,39.83,2.21,19609200,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":500,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-11-07",38.74,39.0099983,38.375,38.97,-1.34,18912200,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":620,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-11-06",39.89,40.099998,39.27,39.5,0.38,18450300,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-11-05",39.25,39.53,38.96,39.35,0.3,0.77,14150700,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-11-04",39.16,39.49,38.945,39.049999,-0.9,-2.25,22781200,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1470,"percent_change":1470,"volume":1971,"transactions":9,"vwap":1970},"2025-11-03",40.029999,40.035,39.625,39.95,13695900,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1970,"change":1623,"percent_change":738,"volume":1977,"transactions":9,"vwap":1970},"2025-10-31",39.9,40.27,39.655,16684500,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1269,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-10-30",40.15,40.506,40.0099983,40.22,-2.28,27250500,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1073,"percent_change":916,"volume":1992,"transactions":9,"vwap":1991},"2025-10-29",41.445,41.5,40.84,41.16,24621500,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":223,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-10-28",41,41.17,40.725,41.060001,-0.7,19055000,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":1017,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-10-27",41.49,41.6,41.31,41.35,1.92,20936600,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":1953,"percent_change":1290,"volume":2015,"transactions":9,"vwap":2014},"2025-10-24",40.65,40.745,40.485,40.57,16800200,{"date":2017,"open":1919,"high":2018,"low":2019,"close":1975,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1975},"2025-10-23",40.51,39.715,0.81,2.05,27319500,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":461,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-10-22",39.57,39.985,39.09,39.46,-1.23,18952900,{"date":2032,"open":2033,"high":1942,"low":2019,"close":1970,"change":479,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1970},"2025-10-21",40.080002,-1.02,21010500,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":45,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-10-20",39.61,40.465,39.39,40.36,2.2,28178200,{"date":2045,"open":2046,"high":2047,"low":2048,"close":1959,"change":2049,"percent_change":786,"volume":2050,"transactions":9,"vwap":1959},"2025-10-17",38.85,39.695,38.77,-0.04,37744000,{"date":2052,"open":2053,"high":1928,"low":2054,"close":1950,"change":460,"percent_change":942,"volume":2055,"transactions":9,"vwap":1950},"2025-10-16",39.72,39.36,17803100,{"date":2057,"open":2058,"high":2059,"low":1952,"close":1904,"change":386,"percent_change":988,"volume":2060,"transactions":9,"vwap":1904},"2025-10-15",39.82,40.040001,19928400,{"date":2062,"open":2063,"high":1904,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-10-14",38.83,38.68,39.15,-0.71,-1.78,29797300,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":1048,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-10-13",40.265,40.33,39.75,39.86,3.75,40875800,{"date":2078,"open":2079,"high":2005,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-10-10",40.89,38.084999,38.42,-2.92,-7.06,102359100,{"date":2086,"open":2087,"high":2088,"low":1996,"close":2089,"change":2090,"percent_change":1963,"volume":2091,"transactions":9,"vwap":2089},"2025-10-09",42.23,42.24,41.34,-0.95,24935500,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":833,"percent_change":1139,"volume":2098,"transactions":9,"vwap":2097},"2025-10-08",42.25,42.41,41.96,42.29,15811900,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":874,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-10-07",42.96,43.049999,41.987,42.12,-1.75,25192900,{"date":2108,"open":2109,"high":25,"low":2110,"close":2111,"change":439,"percent_change":621,"volume":2112,"transactions":9,"vwap":2111},"2025-10-06",42.44,42.37,42.87,16221900,{"date":2114,"open":2115,"high":2115,"low":2116,"close":2117,"change":223,"percent_change":450,"volume":2118,"transactions":9,"vwap":2117},"2025-10-03",42.95,42.45,42.65,17928100,{"date":2120,"open":2121,"high":177,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-10-02",43.27,42.75,42.94,0.5,1.18,20181800,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2109,"change":296,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2109},"2025-10-01",42.060001,42.5,42.055,1.02,17231600,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":212,"volume":2141,"transactions":9,"vwap":2139},"2025-09-30",42.52,42.53,41.83,42.0099983,0.06,22008000,{"date":2143,"open":2144,"high":2145,"low":2138,"close":2146,"change":162,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-09-29",42.099998,42.265,41.95,2.14,18645400,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":1153,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-09-26",40.933,41.165,40.71,41.07,-1.46,20630000,{"date":2158,"open":2159,"high":2160,"low":1996,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-09-25",41.56,41.73,41.68,0.12,0.29,17340900,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2159,"change":649,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2159},"2025-09-24",41.53,41.965,41.395,2.31,31907000,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":1657,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-09-23",41.021999,41.24,40.6,40.62,-1.98,19949600,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":1226,"percent_change":738,"volume":2186,"transactions":9,"vwap":2185},"2025-09-22",41.61,41.94,41.4,41.44,17700900,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":87,"percent_change":778,"volume":2193,"transactions":9,"vwap":2192},"2025-09-19",42.135,42.14,41.69,41.72,23281700,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2096,"change":522,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2096},"2025-09-18",41.93,42.26,41.78,-1.48,21545600,{"date":2202,"open":2203,"high":2204,"low":2104,"close":2205,"change":1176,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-09-17",42.43,42.67,42.59,2.8,29411300,{"date":2209,"open":2210,"high":2159,"low":2211,"close":2212,"change":659,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-09-16",40.86,40.8,41.43,1.2,22925300,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":669,"percent_change":1114,"volume":2221,"transactions":9,"vwap":2220},"2025-09-15",41.14,41.22,40.87,40.94,20445100,{"date":2223,"open":2219,"high":2219,"low":2224,"close":2225,"change":244,"percent_change":1623,"volume":2226,"transactions":9,"vwap":2225},"2025-09-12",40.39,40.63,18640800,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":1706,"percent_change":1251,"volume":2233,"transactions":9,"vwap":2232},"2025-09-11",40.14,40.815,40.064999,40.74,28983500,{"date":2235,"open":1980,"high":2236,"low":2237,"close":2238,"change":253,"percent_change":1401,"volume":2239,"transactions":9,"vwap":2238},"2025-09-10",40.21,39.645,39.81,23908300,{"date":2241,"open":2242,"high":2243,"low":2244,"close":146,"change":1706,"percent_change":2245,"volume":2246,"transactions":9,"vwap":146},"2025-09-09",39.54,40.18,39.52,2.38,43061200,{"date":2248,"open":1951,"high":2249,"low":2250,"close":2251,"change":541,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-09-08",39.07,38.61,39.040001,1.56,19262900,{"date":2255,"open":2256,"high":2064,"low":2257,"close":2258,"change":2124,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-09-05",38.57,38.13,38.44,1.32,18134200,{"date":2262,"open":1890,"high":2263,"low":2264,"close":1844,"change":1770,"percent_change":1387,"volume":2265,"transactions":9,"vwap":1844},"2025-09-04",38.064999,37.65,15564600,{"date":2267,"open":2268,"high":2269,"low":1891,"close":2270,"change":407,"percent_change":1073,"volume":2271,"transactions":9,"vwap":2270},"2025-09-03",38,38.345,38.26,10383700,{"date":2273,"open":1857,"high":2274,"low":1767,"close":2275,"change":407,"percent_change":1073,"volume":2276,"transactions":9,"vwap":2275},"2025-09-02",38.226,38.22,15717400,{"date":2278,"open":1844,"high":2279,"low":2280,"close":2281,"change":347,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-08-29",38.29,37.795,38.18,1.73,29268100,{"date":2285,"open":1766,"high":2264,"low":2286,"close":2287,"change":2140,"percent_change":307,"volume":2288,"transactions":9,"vwap":2287},"2025-08-28",37.16,37.53,17681100,{"date":2290,"open":1798,"high":2291,"low":2292,"close":2291,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2291},"2025-08-27",37.47,37.21,-1.05,-2.73,21755000,{"date":2297,"open":2298,"high":1936,"low":2299,"close":2300,"change":406,"percent_change":1072,"volume":2301,"transactions":9,"vwap":2300},"2025-08-26",38.8,38.4,38.52,14978000,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":336,"percent_change":1741,"volume":2308,"transactions":9,"vwap":2307},"2025-08-25",38.76,39.14,38.49,38.51,19272200,{"date":2310,"open":1890,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-08-22",38.48,37.79,38.38,0.98,2.62,23725400,{"date":2318,"open":1620,"high":2319,"low":2320,"close":2321,"change":630,"percent_change":157,"volume":2322,"transactions":9,"vwap":2321},"2025-08-21",37.535,36.965,37.4,14972100,{"date":2324,"open":1792,"high":2325,"low":1759,"close":2326,"change":406,"percent_change":1072,"volume":2327,"transactions":9,"vwap":2326},"2025-08-20",37.199,37.15,13692700,{"date":2329,"open":2330,"high":1843,"low":2331,"close":1819,"change":2332,"percent_change":929,"volume":2333,"transactions":9,"vwap":1819},"2025-08-19",37.51,37.040001,-0.37,18207600,{"date":2335,"open":1837,"high":2336,"low":1805,"close":2330,"change":1741,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2330},"2025-08-18",37.9,0.91,15397000,{"date":2340,"open":2341,"high":1628,"low":2342,"close":2343,"change":1552,"percent_change":842,"volume":2344,"transactions":9,"vwap":2343},"2025-08-15",37.049999,36.99,37.17,15396800,{"date":2346,"open":2347,"high":1818,"low":2348,"close":1731,"change":326,"percent_change":2349,"volume":2350,"transactions":9,"vwap":1731},"2025-08-14",36.87,36.55,-2.68,29585600,{"date":2352,"open":1824,"high":2353,"low":2354,"close":1843,"change":136,"percent_change":2355,"volume":2356,"transactions":9,"vwap":1843},"2025-08-13",37.77,37.41,3.61,30944000,{"date":2358,"open":1572,"high":2359,"low":2360,"close":1664,"change":1361,"percent_change":1251,"volume":2361,"transactions":9,"vwap":1664},"2025-08-12",36.4,35.55,21429200,{"date":2363,"open":2364,"high":1540,"low":2365,"close":2366,"change":141,"percent_change":2090,"volume":2367,"transactions":9,"vwap":2366},"2025-08-11",35.74,35.335,35.49,15865700,{"date":2369,"open":1590,"high":2370,"low":1570,"close":1643,"change":490,"percent_change":808,"volume":2371,"transactions":9,"vwap":1643},"2025-08-08",35.87,9461400,{"date":2373,"open":1540,"high":2374,"low":2375,"close":2376,"change":786,"percent_change":1226,"volume":2377,"transactions":9,"vwap":2376},"2025-08-07",36.115,35.745,35.86,10777500,{"date":2379,"open":1577,"high":1648,"low":2380,"close":2381,"change":581,"percent_change":988,"volume":2382,"transactions":9,"vwap":2381},"2025-08-06",35.53,35.96,10654600,{"date":2384,"open":1572,"high":2385,"low":2386,"close":2387,"change":916,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-08-05",35.655,35.405,35.5,0.68,13283500,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":1114,"percent_change":2042,"volume":2396,"transactions":9,"vwap":2395},"2025-08-04",35.23,35.385,35.049999,35.26,14322500,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":1269,"percent_change":376,"volume":2403,"transactions":9,"vwap":2402},"2025-08-01",34.635,34.685,34.2,34.5,28286700,{"date":2405,"open":2406,"high":1669,"low":2407,"close":2408,"change":669,"percent_change":162,"volume":2409,"transactions":9,"vwap":2408},"2025-07-31",35.295,35.09,35.44,24206200,{"date":2411,"open":2387,"high":2412,"low":2413,"close":2414,"change":522,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-07-30",35.695,35.060001,35.13,-1.76,15954600,{"date":2418,"open":2419,"high":1760,"low":2420,"close":2421,"change":87,"percent_change":738,"volume":2422,"transactions":9,"vwap":2421},"2025-07-29",36.17,35.69,35.76,20222900,{"date":2424,"open":2425,"high":1557,"low":1586,"close":2426,"change":809,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-07-28",36.275,36,-0.85,14453400,{"date":2430,"open":1760,"high":1664,"low":1558,"close":1738,"change":1226,"percent_change":2431,"volume":2432,"transactions":9,"vwap":1738},"2025-07-25",-0.77,17814500,{"date":2434,"open":2435,"high":2436,"low":1746,"close":1776,"change":191,"percent_change":1402,"volume":2437,"transactions":9,"vwap":1776},"2025-07-24",36.96,37.029999,21722000,{"date":2439,"open":2341,"high":2440,"low":2441,"close":1792,"change":347,"percent_change":660,"volume":2442,"transactions":9,"vwap":1792},"2025-07-23",37.24,36.934,20438700,{"date":2444,"open":2445,"high":1739,"low":1590,"close":2446,"change":1705,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-07-22",36.105,36.41,0.89,18026500,{"date":2450,"open":2451,"high":2452,"low":2453,"close":1559,"change":460,"percent_change":1121,"volume":2454,"transactions":9,"vwap":1559},"2025-07-21",36.175,36.425,35.885,14622400,{"date":2456,"open":2457,"high":2458,"low":1755,"close":2459,"change":386,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-07-18",36.37,36.73,36.22,1.43,28238800,{"date":2463,"open":2464,"high":2465,"low":2466,"close":1606,"change":1945,"percent_change":2467,"volume":2468,"transactions":9,"vwap":1606},"2025-07-17",35.265,35.8,35.225,1.08,20793700,{"date":2470,"open":2471,"high":2408,"low":2472,"close":1647,"change":809,"percent_change":2473,"volume":2474,"transactions":9,"vwap":1647},"2025-07-16",35.41,34.95,-0.87,21004700,{"date":2476,"open":2477,"high":2478,"low":2479,"close":1570,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":1570},"2025-07-15",35.22,35.77,34.93,1.36,3.97,44238500,{"date":2484,"open":1489,"high":2485,"low":2486,"close":2487,"change":1831,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-07-14",34.41,34.102,34.28,1.24,9112900,{"date":2491,"open":1485,"high":2492,"low":2493,"close":2494,"change":1714,"percent_change":1373,"volume":2495,"transactions":9,"vwap":2494},"2025-07-11",34.18,33.83,33.86,7496300,{"date":2497,"open":1684,"high":2498,"low":2499,"close":2500,"change":407,"percent_change":2162,"volume":2501,"transactions":9,"vwap":2500},"2025-07-10",34.165,33.77,34.060001,12264400,{"date":2503,"open":2401,"high":1482,"low":2504,"close":1517,"change":191,"percent_change":2505,"volume":2506,"transactions":9,"vwap":1517},"2025-07-09",33.81,-1.36,15953300,{"date":2508,"open":2509,"high":1726,"low":2509,"close":1712,"change":2510,"percent_change":1637,"volume":2511,"transactions":9,"vwap":1712},"2025-07-08",34.38,0.62,16872700,{"date":2513,"open":2514,"high":2515,"low":2514,"close":2516,"change":916,"percent_change":680,"volume":2517,"transactions":9,"vwap":2516},"2025-07-07",33.59,34.17,33.87,14496800,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":1226,"percent_change":1749,"volume":2524,"transactions":9,"vwap":2523},"2025-07-03",33.48,33.69,33.43,33.63,9599800,{"date":2526,"open":2527,"high":1510,"low":2528,"close":1510,"change":1339,"percent_change":2529,"volume":2530,"transactions":9,"vwap":1510},"2025-07-02",33.835,33.64,-1.25,17480000,{"date":2532,"open":2533,"high":2534,"low":2515,"close":1499,"change":406,"percent_change":1072,"volume":2535,"transactions":9,"vwap":1499},"2025-07-01",34.235,34.475,11802100,{"date":2537,"open":2401,"high":2538,"low":2539,"close":1504,"change":777,"percent_change":1056,"volume":2540,"transactions":9,"vwap":1504},"2025-06-30",34.35,33.932,10808200,{"date":2542,"open":2538,"high":2543,"low":2544,"close":1696,"change":212,"percent_change":2545,"volume":2546,"transactions":9,"vwap":1696},"2025-06-27",34.59,34.295,0.41,12576100,{"date":2548,"open":1698,"high":1696,"low":2549,"close":1499,"change":941,"percent_change":928,"volume":2550,"transactions":9,"vwap":1499},"2025-06-26",34.218,9189600,{"date":2552,"open":2553,"high":2554,"low":2538,"close":2555,"change":87,"percent_change":375,"volume":2556,"transactions":9,"vwap":2555},"2025-06-25",34.75,34.77,34.43,12102700,{"date":2558,"open":2559,"high":2560,"low":2561,"close":1711,"change":2132,"percent_change":2562,"volume":2563,"transactions":9,"vwap":1711},"2025-06-24",34.055,34.73,33.96,3.03,13816300,{"date":2565,"open":2566,"high":2521,"low":2567,"close":1475,"change":116,"percent_change":59,"volume":2568,"transactions":9,"vwap":1475},"2025-06-23",33.45,33.215,12185300,{"date":2570,"open":2523,"high":2571,"low":2572,"close":2573,"change":1528,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-06-20",33.67,33.22,33.3,-1.91,15143000,{"date":2577,"open":2578,"high":2579,"low":2499,"close":2578,"change":1339,"percent_change":2529,"volume":2580,"transactions":9,"vwap":2578},"2025-06-18",33.95,34.11,11794100,{"date":2582,"open":2583,"high":2553,"low":1499,"close":2509,"change":245,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2509},"2025-06-17",34.68,-1.29,10127900,{"date":2587,"open":2588,"high":2407,"low":2589,"close":1704,"change":1361,"percent_change":2590,"volume":2591,"transactions":9,"vwap":1704},"2025-06-16",34.675,34.65,2.44,18136700,{"date":2593,"open":1489,"high":2485,"low":1510,"close":2594,"change":2427,"percent_change":739,"volume":2595,"transactions":9,"vwap":2594},"2025-06-13",34,21573900,{"date":2597,"open":2598,"high":1533,"low":2599,"close":2600,"change":1814,"percent_change":531,"volume":2601,"transactions":9,"vwap":2600},"2025-06-12",34.87,34.74,34.85,10367000,{"date":2603,"open":2604,"high":2605,"low":1704,"close":2598,"change":1418,"percent_change":490,"volume":2606,"transactions":9,"vwap":2598},"2025-06-11",35.14,35.345,14519400,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":460,"percent_change":2332,"volume":2613,"transactions":9,"vwap":2612},"2025-06-10",34.98,35.0099983,34.581,34.88,14426300,{"date":2615,"open":1726,"high":2616,"low":2617,"close":2610,"change":1954,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2610},"2025-06-09",35.15,34.735,2.25,20124700,{"date":2621,"open":2622,"high":1492,"low":2623,"close":2624,"change":691,"percent_change":2140,"volume":2625,"transactions":9,"vwap":2624},"2025-06-06",33.875,33.725,34.24,22945100,{"date":2627,"open":1682,"high":1696,"low":2578,"close":1482,"change":2163,"percent_change":2628,"volume":2629,"transactions":9,"vwap":1482},"2025-06-05",0.85,23917300,{"date":2631,"open":2632,"high":1684,"low":2633,"close":2634,"change":758,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2634},"2025-06-04",33.5,33.44,33.93,2.48,24714900,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":769,"percent_change":777,"volume":2643,"transactions":9,"vwap":2642},"2025-06-03",33.28,33.285,32.995,33.11,15031700,{"date":2645,"open":2646,"high":2572,"low":2647,"close":2648,"change":1831,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2648},"2025-06-02",32.93,32.77,33.16,1.28,13023000,{"date":2652,"open":2653,"high":1452,"low":2654,"close":2655,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2655},"2025-05-30",33.09,32.39,32.74,-0.96,-2.85,25380600,{"date":2660,"open":2661,"high":2661,"low":2662,"close":2663,"change":749,"percent_change":1048,"volume":2664,"transactions":9,"vwap":2663},"2025-05-29",34.09,33.595,33.7,15335600,{"date":2666,"open":1519,"high":2667,"low":2572,"close":2572,"change":809,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2572},"2025-05-28",33.56,-0.92,10706000,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":905,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2675},"2025-05-27",33.405,33.61,33.31,33.53,-0.89,12590800,{"date":2679,"open":2633,"high":2680,"low":2681,"close":2493,"change":2162,"percent_change":841,"volume":2682,"transactions":9,"vwap":2493},"2025-05-23",33.85,33.41,11024400,{"date":2684,"open":2673,"high":2493,"low":2632,"close":2685,"change":202,"percent_change":500,"volume":2686,"transactions":9,"vwap":2685},"2025-05-22",33.71,11694500,{"date":2688,"open":2538,"high":1524,"low":2689,"close":2690,"change":718,"percent_change":1302,"volume":2691,"transactions":9,"vwap":2690},"2025-05-21",33.775,33.89,17628800,{"date":2693,"open":1504,"high":1696,"low":2515,"close":1492,"change":490,"percent_change":941,"volume":2694,"transactions":9,"vwap":1492},"2025-05-20",13073700,{"date":2696,"open":1516,"high":2697,"low":2698,"close":1499,"change":407,"percent_change":2162,"volume":2699,"transactions":9,"vwap":1499},"2025-05-19",34.4,33.84,9273500,{"date":2701,"open":2702,"high":2703,"low":2624,"close":2704,"change":406,"percent_change":1072,"volume":2705,"transactions":9,"vwap":2704},"2025-05-16",34.36,34.515,34.3,16385400,{"date":2707,"open":2708,"high":2402,"low":1517,"close":2709,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2709},"2025-05-15",34.485,34.29,-0.93,-2.64,24911100,{"date":2714,"open":2477,"high":1649,"low":2715,"close":2477,"change":2716,"percent_change":2252,"volume":2717,"transactions":9,"vwap":2477},"2025-05-14",34.91,0.54,17013300,{"date":2719,"open":2538,"high":2413,"low":2515,"close":2583,"change":808,"percent_change":1692,"volume":2720,"transactions":9,"vwap":2583},"2025-05-13",26622100,{"date":2722,"open":1710,"high":2715,"low":2723,"close":1726,"change":1637,"percent_change":2724,"volume":2725,"transactions":9,"vwap":1726},"2025-05-12",34.375,5.56,36711700,{"date":2727,"open":2728,"high":2675,"low":1430,"close":2646,"change":245,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2646},"2025-05-09",33.29,-1.35,14446800,{"date":2732,"open":2520,"high":2514,"low":2733,"close":2734,"change":841,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},"2025-05-08",33,33.38,1.09,18731300,{"date":2738,"open":2675,"high":2675,"low":2739,"close":2740,"change":2656,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2740},"2025-05-07",32.955,33.02,-2.83,18026700,{"date":2744,"open":2745,"high":1482,"low":2685,"close":2746,"change":1741,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2746},"2025-05-06",33.76,33.98,1.01,17860400,{"date":2750,"open":2751,"high":2504,"low":2752,"close":2528,"change":407,"percent_change":2162,"volume":2753,"transactions":9,"vwap":2528},"2025-05-05",33.26,33.19,14721500,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2759},"2025-05-02",33.415,33.68,33.18,33.6,1.46,4.54,27902000,{"date":2764,"open":1468,"high":1468,"low":2765,"close":2766,"change":407,"percent_change":2162,"volume":2767,"transactions":9,"vwap":2766},"2025-05-01",32.049999,32.14,6503100,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":808,"percent_change":325,"volume":2774,"transactions":9,"vwap":2773},"2025-04-30",32.16,32.19,31.825,32.099998,13822900,{"date":2776,"open":2777,"high":1415,"low":2778,"close":2779,"change":307,"percent_change":2124,"volume":2780,"transactions":9,"vwap":2779},"2025-04-29",32.029999,32.02,32.18,9413000,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2778,"change":406,"percent_change":1072,"volume":2786,"transactions":9,"vwap":2778},"2025-04-28",31.96,32.245,31.8,6903400,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":531,"percent_change":770,"volume":2793,"transactions":9,"vwap":2792},"2025-04-25",31.73,32.040001,31.65,32.0099983,16756300,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2140,"percent_change":275,"volume":2800,"transactions":9,"vwap":2799},"2025-04-24",31.72,32.215,31.435,32.07,14483000,{"date":181,"open":1431,"high":1453,"low":2783,"close":2792,"change":879,"percent_change":1056,"volume":2802,"transactions":9,"vwap":2792},31739100]