[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KARS":3,"homepage-market-summary":28,"stock-historical-KARS":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KARS","2026-10-06",{"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 Electric Vehicles and Future Mobility Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2009,0.055851,"Annual",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},28.39,28.16,27.8,0.59,2.12,3538.85151,38.12,27.25,24815.63792190873,10.5,2186,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":23,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},20.15,28589,10435140.756321,37.52,"2025-04-24",[182,185,194,205,213,223,232,243,254,264,273,283,291,301,311,321,330,341,350,361,370,380,390,400,408,419,430,440,450,460,469,477,486,496,507,517,528,539,548,559,567,577,588,598,607,616,627,637,646,657,668,679,687,696,704,715,724,733,744,753,762,772,781,790,796,801,809,818,826,834,843,851,857,863,872,881,889,898,907,916,925,932,941,949,958,967,976,984,991,999,1006,1015,1024,1033,1042,1048,1056,1064,1072,1080,1087,1095,1103,1110,1117,1122,1130,1137,1145,1154,1163,1170,1176,1184,1191,1199,1206,1211,1216,1222,1227,1233,1241,1247,1254,1263,1269,1273,1279,1288,1294,1300,1307,1314,1321,1330,1333,1338,1345,1350,1355,1360,1364,1369,1375,1380,1387,1393,1399,1406,1413,1419,1425,1432,1438,1445,1451,1458,1467,1470,1477,1485,1492,1499,1507,1512,1520,1526,1532,1537,1541,1548,1553,1561,1568,1572,1580,1586,1592,1597,1601,1607,1613,1618,1623,1626,1629,1634,1640,1642,1650,1656,1662,1667,1671,1676,1680,1685,1689,1694,1700,1707,1713,1718,1723,1726,1728,1734,1736,1742,1749,1753,1758,1762,1766,1773,1777,1783,1789,1795,1802,1807,1813,1820,1826,1831,1835,1840,1844,1848,1850,1855,1863,1867,1876,1881,1885,1890,1895,1899,1904,1911,1914,1919,1924,1929,1934,1940,1946,1951,1957,1963,1967,1970,1976,1979,1984,1988,1995,2002,2008,2013,2018,2022,2028,2035,2041,2050,2054,2061,2069,2074,2081,2090,2097,2103,2110,2116,2122,2129,2136,2142,2149,2155,2161,2166,2171,2177,2184,2190,2198,2205,2213,2219,2228,2237,2246,2252,2258,2265,2272,2278,2285,2293,2299,2304,2310,2317,2325,2333,2340,2347,2355,2361,2368,2374,2382,2389,2394,2399,2405,2412,2416,2421,2430,2436,2441,2448,2455,2463,2469,2476,2481,2487,2494,2500,2505,2512,2517,2524,2529,2535,2542,2548,2553,2560,2564,2568,2572,2576,2581,2587,2592,2597,2603,2611,2619,2625,2632,2639,2645,2652,2659,2665,2670],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},116,28.2355,{"date":186,"open":19,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",27.99,27.5005,0.0154,0.06,7975.32872,156,27.824,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",27.65,27.94,27.605,27.7846,0.5346,1.96,5378.466307,165,27.7869,{"date":206,"open":207,"high":207,"low":24,"close":24,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",27.64,-0.5045,-1.82,33477.209758,363,27.4067,{"date":214,"open":215,"high":216,"low":215,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",27.69,27.795,27.7545,0.1845,0.67,3380.41403,141,27.7467,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":207},"2026-09-29",27.83,27.4,27.57,-0.4268,-1.52,3009.244465,135,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",28.14,28.279,27.76,27.9968,-0.2932,-1.04,3119.203157,179,27.9751,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",28.32,28.4999,28.11,28.29,0.17,0.6,1916.237074,108,28.2678,{"date":255,"open":256,"high":257,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",28.35,28.5248,28.12,-0.24,-0.85,16770.037822,167,28.1884,{"date":265,"open":266,"high":266,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",28.555,28.36,-0.75,-2.58,6971.928152,142,28.415,{"date":274,"open":275,"high":276,"low":275,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",28.89,29.19,29.11,0.1556,0.54,3879.478303,134,29.0446,{"date":284,"open":247,"high":285,"low":247,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":221,"vwap":290},"2026-09-21",28.96,28.9544,0.2633,0.92,3838.768576,28.7187,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",28.91,28.52,28.6911,-0.2884,-1,2278.238274,122,28.6118,{"date":302,"open":303,"high":304,"low":303,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",28.84,29.2,28.9795,0.5668,1.99,4211.827534,119,28.9789,{"date":312,"open":313,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",28.79,28.4,28.4127,-0.3773,-1.31,4439.810701,140,28.6339,{"date":322,"open":323,"high":323,"low":324,"close":313,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",29.09,28.62,-0.27,-0.93,13742.069666,114,28.7723,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",28.95,29.21,28.88,29.06,-0.1,-0.34,7079.042006,154,28.9815,{"date":342,"open":343,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",29.44,29.16,-0.11,-0.38,38687.054961,330,29.1875,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",29.46,29.54,29.26,29.27,-0.785,-2.61,29732.838623,164,29.3001,{"date":362,"open":363,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",30.2199,30.055,-0.075,-0.25,1170.715599,113,30.1718,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":190,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",30.03,30.23,29.96,30.13,0.2,3944.338364,146,30.0765,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":325,"volume":387,"transactions":388,"vwap":389},"2026-09-04",30.2,30.54,29.9924,30.07,-0.08,4187.341056,124,30.2104,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":79,"volume":397,"transactions":398,"vwap":399},"2026-09-03",30.19,30.315,30.0201,30.15,0.102,16622.118106,151,30.1986,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":405,"percent_change":297,"volume":406,"transactions":319,"vwap":407},"2026-09-02",30.08,29.71,30.048,-0.302,2697.852206,29.9786,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",30.45,30.52,30.1301,30.35,-0.49,-1.59,6249.809422,161,30.2822,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",30.95,31.11,30.705,30.84,-0.09,-0.29,13110.427905,183,30.8748,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":110,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",31.15,31.4199,30.7716,30.93,-0.55,21815.869843,234,31.0596,{"date":441,"open":442,"high":443,"low":444,"close":443,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",30.88,31.1,30.81,0.5,1.63,10642.441219,138,30.9592,{"date":451,"open":452,"high":453,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",30.67,30.8199,30.6,-0.48,-1.54,2712.878526,128,30.6952,{"date":461,"open":462,"high":463,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",30.7,31.08,0.4,1.3,17700.515707,175,30.9909,{"date":470,"open":471,"high":443,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":281,"vwap":476},"2026-08-24",31.06,30.68,-0.42,-1.35,4783.377804,30.9379,{"date":478,"open":479,"high":480,"low":479,"close":443,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",30.71,31.35,0.605,1.98,10213.335696,145,31.0532,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":386,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",30.42,30.6199,30.3073,30.495,-0.26,15640.693957,226,30.406,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",30.58,30.8,30.36,30.575,0.2014,0.66,34752.88464,326,30.5992,{"date":508,"open":509,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",30.79,30.1,30.3736,-1.0015,-3.19,34662.906819,348,30.3743,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",31.34,31.55,31.17,31.3751,0.3375,1.09,58651.267491,491,31.3754,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",31,31.135,30.9788,31.0376,-0.0624,-0.2,11218.843324,181,31.0675,{"date":540,"open":541,"high":443,"low":542,"close":443,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",30.87,30.78,-0.0447,-0.14,73653.904072,255,31.0286,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-12",31.18,31.32,30.89,31.1447,0.3427,1.11,40203.961145,346,31.0787,{"date":560,"open":421,"high":561,"low":562,"close":563,"change":564,"percent_change":239,"volume":565,"transactions":566,"vwap":434},"2026-08-11",30.98,30.645,30.802,-0.3229,26130.354284,310,{"date":568,"open":422,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",31.3275,30.9768,31.1249,0.2731,0.89,5674.709788,155,31.1095,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",30.82,30.905,30.65,30.8518,0.7518,2.5,24084.295798,352,30.8047,{"date":589,"open":590,"high":591,"low":592,"close":510,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-06",29.97,30.46,29.9001,-0.07,-0.23,16125.926217,205,30.2403,{"date":599,"open":454,"high":600,"low":375,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",30.64,30.17,-0.1649,-0.54,38395.382753,435,30.3077,{"date":608,"open":609,"high":413,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",29.56,30.3349,0.7249,2.45,36570.72039,319,30.0309,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",29.38,29.98,29.2311,29.61,0.0252,0.09,16708.679069,230,29.6469,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":262,"vwap":636},"2026-07-31",29.42,29.69,29.28,29.5848,-0.2852,-0.95,5931.002774,29.5271,{"date":638,"open":639,"high":640,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-30",29.33,29.87,0.9656,3.34,4596.139322,153,29.6368,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",29,29.3704,28.71,28.9044,0.0844,0.29,6973.217713,201,29.0387,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-28",28.64,28.94,28.47,28.82,-0.33,-1.13,8802.712663,192,28.6107,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-27",28.92,29.17,28.75,29.15,0.6212,2.18,7589.957889,197,28.9801,{"date":680,"open":648,"high":648,"low":17,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-24",28.5288,-0.6089,-2.09,14496.791648,277,28.7591,{"date":688,"open":689,"high":689,"low":648,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-23",29.67,29.1377,-0.4973,-1.68,13565.567493,260,29.2429,{"date":697,"open":698,"high":698,"low":699,"close":699,"change":700,"percent_change":268,"volume":701,"transactions":702,"vwap":703},"2026-07-22",30,29.635,-0.225,6367.005571,191,29.7846,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-21",29.76,29.9,29.5,29.86,0.71,2.44,38261.396996,275,29.803,{"date":716,"open":717,"high":717,"low":718,"close":673,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-20",29.37,29.0701,-0.3796,-1.29,15239.499984,187,29.2013,{"date":725,"open":726,"high":727,"low":726,"close":728,"change":729,"percent_change":544,"volume":730,"transactions":731,"vwap":732},"2026-07-17",29.01,29.53,29.5296,-0.0404,11254.010293,184,29.3028,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-16",29.78,30.01,29.49,29.57,-0.6903,-2.28,11192.646602,193,29.6374,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":376,"volume":751,"transactions":428,"vwap":752},"2026-07-15",30.29,30.5967,29.88,30.2603,0.0603,4050.983749,30.1721,{"date":754,"open":755,"high":755,"low":756,"close":382,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-14",30.435,29.84,0.4238,1.42,25985.966608,177,30.18,{"date":763,"open":764,"high":510,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-13",30.02,29.6401,29.7762,-0.7678,-2.51,12582.256177,215,29.8306,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-10",30.55,30.786,30.525,30.544,0.048,0.16,2600,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-09",30.39,30.535,30.375,30.496,0.256,0.85,3800,{"date":791,"open":792,"high":793,"low":698,"close":794,"change":492,"percent_change":260,"volume":795,"transactions":9,"vwap":794},"2026-07-08",30.3,30.38,30.24,35700,{"date":797,"open":480,"high":480,"low":798,"close":798,"change":720,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-07-07",30.5,-4.06,44400,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-06",31.42,31.916,31.79,0.457,1.46,38700,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-02",32.014999,32.39,31.122,31.333,-0.352,-1.11,7300,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":50,"volume":825,"transactions":9,"vwap":823},"2026-07-01",31.5,32.18,31.3,31.685,0.155,19500,{"date":827,"open":828,"high":829,"low":828,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-30",30.76,31.98,31.53,0.228,0.73,17900,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-29",30.97,31.67,30.56,31.302,0.76,2.49,5500,{"date":844,"open":845,"high":846,"low":402,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-26",30.43,30.878,30.542,-0.408,-1.32,326300,{"date":852,"open":853,"high":820,"low":421,"close":421,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":421},"2026-06-25",31.47,-0.715,-2.26,28800,{"date":858,"open":829,"high":829,"low":859,"close":860,"change":861,"percent_change":720,"volume":862,"transactions":9,"vwap":860},"2026-06-24",31.61,31.665,-0.414,4100,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-23",32.17,32.195,31.577,32.078999,-1.436,-4.28,5200,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-22",33.48,33.545,33.36,33.515,-0.125,-0.37,3400,{"date":882,"open":883,"high":884,"low":885,"close":884,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":884},"2026-06-18",33.43,33.64,33.15,0.121,0.36,24300,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-17",33.85,34.25,33.51,33.519,-0.612,-1.79,10900,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-16",34.38,34.478,34,34.131,-0.499,-1.44,9800,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-15",34.3,34.81,34.24,34.63,0.836,2.47,11900,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-12",33.59,33.81,33.265,33.794,0.544,1.64,4300,{"date":926,"open":927,"high":928,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-11",32.22,33.25,1.201,3.75,10100,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-10",32.68,32.895,32.040001,32.049,-0.971,-2.94,9400,{"date":942,"open":943,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-09",33.5,32,33.02,-0.01,-0.03,24800,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-08",33.26,33.44,32.88,33.029999,0.287,0.88,13700,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-05",34.13,34.28,32.7,32.743,-2.447,-6.95,74800,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-04",35.23,35.34,34.78,35.19,-0.31,-0.87,6900,{"date":977,"open":978,"high":979,"low":980,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-03",36.28,36.549,35.5,-1.22,-3.32,14500,{"date":985,"open":986,"high":987,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-02",35.93,36.72,0.996,2.79,23500,{"date":992,"open":993,"high":994,"low":993,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-01",35.62,36,35.724,-0.276,-0.77,6400,{"date":1000,"open":1001,"high":978,"low":1002,"close":994,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":994},"2026-05-29",36.13,35.52,-0.168,-0.46,11200,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-28",35.79,36.323,35.64,36.168,0.308,0.86,52600,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-27",35.83,35.98,35.545,35.86,-0.201,-0.56,27600,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-26",35.95,36.38,35.77,36.061001,0.571,1.61,8100,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-22",35.37,35.59,35.259,35.49,0.03,0.08,9700,{"date":1043,"open":1044,"high":1045,"low":971,"close":1045,"change":1046,"percent_change":1047,"volume":817,"transactions":9,"vwap":1045},"2026-05-21",34.87,35.46,0.44,1.26,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1051,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1051},"2026-05-20",34.41,35.02,34.365,0.84,2.46,28400,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":683,"volume":1063,"transactions":9,"vwap":1061},"2026-05-19",34.5,34.66,33.56,34.18,-0.73,54700,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-18",35.57,34.6,34.91,-0.605,-1.7,54200,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-15",36.46,35.22,35.515,-1.485,-4.01,19700,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1084,"change":260,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-05-14",37.75,36.6,37,-2.25,32500,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1090,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1090},"2026-05-13",37.049999,37.85,36.76,0.43,1.15,128300,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-12",37.58,36.245,37.42,-0.59,-1.55,29000,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":376,"percent_change":100,"volume":1109,"transactions":9,"vwap":1108},"2026-05-11",37.8,38.060001,37.39,38.0099983,28000,{"date":1111,"open":1099,"high":1112,"low":1113,"close":1112,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1112},"2026-05-08",37.81,37.2,0.81,2.19,239700,{"date":1118,"open":23,"high":23,"low":1084,"close":1084,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1084},"2026-05-07",-0.68,-1.8,27400,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1013,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-05-06",37.34,37.95,37.215,37.68,2.34,105700,{"date":1131,"open":1084,"high":1113,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-05",36.78,36.82,0.12,0.33,100900,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-04",37.17,36.32,36.7,-0.296,-0.8,39000,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-01",36.63,37.38,36.62,36.996,0.291,0.79,95200,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-30",36.16,36.79,36.029999,36.705,0.775,2.16,13600,{"date":1164,"open":1165,"high":1166,"low":1167,"close":986,"change":20,"percent_change":1168,"volume":1169,"transactions":9,"vwap":986},"2026-04-29",35.68,36.080002,35.66,1.67,12800,{"date":1171,"open":1172,"high":1172,"low":1173,"close":970,"change":1174,"percent_change":981,"volume":1175,"transactions":9,"vwap":970},"2026-04-28",36.0099983,35.215,-0.436,21400,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":150,"volume":1183,"transactions":9,"vwap":1181},"2026-04-27",35.75,35.84,35.45,35.776,0.016,12100,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1187,"change":100,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-24",35.505,35.76,35.39,1.5,109300,{"date":1192,"open":1193,"high":1194,"low":1195,"close":969,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":969},"2026-04-23",35.56,35.65,34.823,-1.06,-2.92,91000,{"date":1200,"open":1201,"high":1202,"low":1026,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-22",36.18,36.29,0.52,1.45,62200,{"date":1207,"open":1208,"high":1209,"low":1038,"close":1028,"change":946,"percent_change":947,"volume":1210,"transactions":9,"vwap":1028},"2026-04-21",35.87,36.19,48800,{"date":1212,"open":1017,"high":1017,"low":1213,"close":1214,"change":386,"percent_change":1215,"volume":1183,"transactions":9,"vwap":1214},"2026-04-20",35.47,35.78,-0.22,{"date":1217,"open":1026,"high":1218,"low":1219,"close":1020,"change":57,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1020},"2026-04-17",36.15,35.85,1.27,327700,{"date":1223,"open":1224,"high":1045,"low":1224,"close":1225,"change":788,"percent_change":1054,"volume":1226,"transactions":9,"vwap":1225},"2026-04-16",34.98,35.41,25800,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1231,"change":535,"percent_change":1232,"volume":897,"transactions":9,"vwap":1231},"2026-04-15",34.73,34.29,34.56,-0.58,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-14",34.47,34.77,34.76,0.37,1.08,6000,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1244,"change":503,"percent_change":201,"volume":1246,"transactions":9,"vwap":1244},"2026-04-13",33.72,34.39,33.66,13000,{"date":1248,"open":1249,"high":1250,"low":954,"close":1251,"change":100,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-04-10",33.6,33.95,33.73,1.6,11300,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-09",33.099998,33.34,32.81,33.2,-0.3,-0.9,26000,{"date":1264,"open":1265,"high":943,"low":954,"close":943,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":943},"2026-04-08",33.39,1.32,4.1,40500,{"date":1270,"open":1271,"high":1271,"low":830,"close":821,"change":1272,"percent_change":190,"volume":940,"transactions":9,"vwap":821},"2026-04-07",32.24,0.019,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1277,"change":1215,"percent_change":1119,"volume":1278,"transactions":9,"vwap":1277},"2026-04-06",32.63,32.11,32.161,61400,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-02",31.75,32.46,31.71,32.381,0.181,0.56,8300,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1292,"change":336,"percent_change":973,"volume":1293,"transactions":9,"vwap":1292},"2026-04-01",32.305,32.57,32.2,84200,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1297,"change":788,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-31",31.25,32.3,2.7,10400,{"date":1301,"open":1302,"high":1303,"low":480,"close":1304,"change":1305,"percent_change":190,"volume":1306,"transactions":9,"vwap":1304},"2026-03-30",31.83,31.92,31.45,0.02,9600,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":219,"volume":1240,"transactions":9,"vwap":1312},"2026-03-27",31.78,31.84,31.372,31.43,0.21,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-26",31.81,31.22,-0.877,-2.73,5100,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-25",32.19,32.37,32.025002,32.097,0.487,1.54,2900,{"date":1331,"open":1332,"high":1281,"low":1332,"close":859,"change":1039,"percent_change":623,"volume":897,"transactions":9,"vwap":859},"2026-03-24",31.21,{"date":1334,"open":1335,"high":1316,"low":1335,"close":1336,"change":1239,"percent_change":1337,"volume":1306,"transactions":9,"vwap":1336},"2026-03-23",31.16,31.58,3.54,{"date":1339,"open":1340,"high":1340,"low":1341,"close":798,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":798},"2026-03-20",30.86,30.25,-0.6,-1.93,32200,{"date":1346,"open":435,"high":1347,"low":1348,"close":443,"change":259,"percent_change":997,"volume":1349,"transactions":9,"vwap":443},"2026-03-19",31.31,30.75,8200,{"date":1351,"open":1352,"high":1352,"low":1347,"close":519,"change":297,"percent_change":1353,"volume":1354,"transactions":9,"vwap":519},"2026-03-18",31.94,-3.09,7500,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1359,"change":947,"percent_change":425,"volume":975,"transactions":9,"vwap":1359},"2026-03-17",32.35,32.536,32.34,{"date":1361,"open":821,"high":1362,"low":821,"close":1324,"change":710,"percent_change":1363,"volume":871,"transactions":9,"vwap":1324},"2026-03-16",32.58,2.24,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1367,"change":414,"percent_change":229,"volume":1368,"transactions":9,"vwap":1367},"2026-03-13",32.26,31.66,8700,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1373,"change":1100,"percent_change":1120,"volume":1374,"transactions":9,"vwap":1373},"2026-03-12",32.38,32.4,32.15,7200,{"date":1376,"open":1362,"high":1377,"low":1297,"close":1377,"change":1378,"percent_change":307,"volume":1379,"transactions":9,"vwap":1377},"2026-03-11",32.74,0.64,9200,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1384,"change":1385,"percent_change":1386,"volume":871,"transactions":9,"vwap":1384},"2026-03-10",31.89,32.483,32.099998,0.389,1.23,{"date":1388,"open":472,"high":1316,"low":472,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-09",31.711,0.741,2.39,17200,{"date":1394,"open":1395,"high":1396,"low":1395,"close":836,"change":1397,"percent_change":1398,"volume":1368,"transactions":9,"vwap":836},"2026-03-06",30.48,31.030001,0.31,1.01,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1374,"transactions":9,"vwap":1403},"2026-03-05",31.33,30.37,30.66,-0.94,-2.97,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1410,"change":57,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-03-04",31.059999,31.73,31.6,1.44,102400,{"date":1414,"open":828,"high":1401,"low":1415,"close":432,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":432},"2026-03-03",30.27,-1.92,-5.81,11100,{"date":1420,"open":1372,"high":1421,"low":1372,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-02",33.07,-0.05,-0.15,10700,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1313,"percent_change":1378,"volume":1431,"transactions":9,"vwap":1430},"2026-02-27",33,33.224,32.91,33.12,15600,{"date":1433,"open":876,"high":876,"low":1434,"close":1429,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1429},"2026-02-26",32.805,-0.67,-2,36900,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1442,"change":1397,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-02-25",33.46,33.731,33.58,0.93,13400,{"date":1446,"open":1362,"high":1447,"low":1362,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-24",33.27,0.57,1.74,11000,{"date":1452,"open":1453,"high":1453,"low":1454,"close":962,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":962},"2026-02-23",33.049999,32.36,-0.02,-0.06,37400,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-20",32.25,32.85,32.199,32.72,0.25,0.77,20200,{"date":1468,"open":1282,"high":1469,"low":1271,"close":1469,"change":259,"percent_change":1062,"volume":1320,"transactions":9,"vwap":1469},"2026-02-19",32.47,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1474,"change":157,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-02-18",32.535,32.76,32.71,1.71,19300,{"date":1478,"open":1460,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-17",32.33,31.95,32.16,-0.294,-0.91,2400,{"date":1486,"open":1323,"high":1487,"low":1303,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-13",32.587,32.454,0.484,1.51,4200,{"date":1493,"open":1429,"high":1429,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-12",31.96,31.97,-0.7,-2.14,49000,{"date":1500,"open":1501,"high":1502,"low":1469,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-11",32.56,32.749,32.67,0.39,1.21,9300,{"date":1508,"open":865,"high":1362,"low":865,"close":1509,"change":1510,"percent_change":1039,"volume":1511,"transactions":9,"vwap":1509},"2026-02-10",32.28,0.01,56900,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1266,"volume":1519,"transactions":9,"vwap":1517},"2026-02-09",31.87,32.31,31.86,32.27,0.42,25100,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1253,"transactions":9,"vwap":1523},"2026-02-06",31.2,31.85,1.13,3.68,{"date":1527,"open":1340,"high":836,"low":1528,"close":1529,"change":1530,"percent_change":720,"volume":1531,"transactions":9,"vwap":1529},"2026-02-05",30.61,30.72,-0.4,12600,{"date":1533,"open":1367,"high":837,"low":1534,"close":1535,"change":1215,"percent_change":1496,"volume":1536,"transactions":9,"vwap":1535},"2026-02-04",31.049999,31.12,9100,{"date":1538,"open":1317,"high":519,"low":444,"close":519,"change":1539,"percent_change":1524,"volume":1540,"transactions":9,"vwap":519},"2026-02-03",0.35,19600,{"date":1542,"open":1396,"high":1543,"low":1544,"close":1545,"change":325,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-02-02",31.14,30.9,30.99,-0.86,7000,{"date":1549,"open":805,"high":805,"low":1332,"close":1550,"change":1551,"percent_change":513,"volume":1552,"transactions":9,"vwap":1550},"2026-01-30",31.26,-1.03,13300,{"date":1554,"open":1555,"high":1556,"low":944,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-01-29",32.53,32.95,32.29,-0.684,-2.07,9500,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":906,"transactions":9,"vwap":1565},"2026-01-28",33.11,32.86,32.974,-0.136,-0.41,{"date":1569,"open":1427,"high":1563,"low":934,"close":1563,"change":1570,"percent_change":157,"volume":1571,"transactions":9,"vwap":1563},"2026-01-27",0.18,16300,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":455,"volume":1579,"transactions":9,"vwap":1577},"2026-01-26",33.16,33.3,32.87,32.93,-0.16,45200,{"date":1581,"open":1421,"high":1582,"low":1429,"close":1583,"change":1584,"percent_change":1135,"volume":1585,"transactions":9,"vwap":1583},"2026-01-23",33.13,33.09,0.11,27000,{"date":1587,"open":1588,"high":1563,"low":1589,"close":1590,"change":1518,"percent_change":1591,"volume":998,"transactions":9,"vwap":1590},"2026-01-22",32.75,32.6,32.98,1.29,{"date":1593,"open":1557,"high":1589,"low":1460,"close":1501,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1501},"2026-01-21",0.7,2.2,6300,{"date":1598,"open":944,"high":944,"low":1599,"close":1516,"change":345,"percent_change":337,"volume":1600,"transactions":9,"vwap":1516},"2026-01-20",31.706,6800,{"date":1602,"open":1603,"high":1604,"low":1352,"close":1495,"change":1605,"percent_change":816,"volume":1606,"transactions":9,"vwap":1495},"2026-01-16",32.080002,32.13,-0.359,26400,{"date":1608,"open":1609,"high":1609,"low":1366,"close":1610,"change":1611,"percent_change":173,"volume":1612,"transactions":9,"vwap":1610},"2026-01-15",32.5,32.329,0.319,9000,{"date":1614,"open":1384,"high":1481,"low":1514,"close":1615,"change":259,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-01-14",32.0099983,-0.74,29500,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1460,"change":1215,"percent_change":1119,"volume":1622,"transactions":9,"vwap":1460},"2026-01-13",32.55,32.23,16100,{"date":1624,"open":927,"high":1275,"low":927,"close":1469,"change":125,"percent_change":1625,"volume":1023,"transactions":9,"vwap":1469},"2026-01-12",1.47,{"date":1627,"open":944,"high":1373,"low":944,"close":944,"change":1570,"percent_change":1448,"volume":1628,"transactions":9,"vwap":944},"2026-01-09",20800,{"date":1630,"open":1310,"high":1631,"low":1281,"close":1632,"change":1633,"percent_change":346,"volume":1262,"transactions":9,"vwap":1632},"2026-01-08",31.939,31.82,-0.12,{"date":1635,"open":1636,"high":927,"low":1637,"close":1352,"change":544,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1352},"2026-01-07",32.07,31.936,-0.44,66600,{"date":1641,"open":1303,"high":1621,"low":1303,"close":1603,"change":279,"percent_change":1475,"volume":948,"transactions":9,"vwap":1603},"2026-01-06",{"date":1643,"open":1644,"high":1645,"low":1644,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-05",31.29,31.64,31.54,0.26,0.83,16200,{"date":1651,"open":432,"high":1652,"low":1653,"close":1652,"change":86,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-01-02",31.28,30.85,2.42,23000,{"date":1657,"open":1658,"high":1659,"low":1660,"close":383,"change":1661,"percent_change":664,"volume":1299,"transactions":9,"vwap":383},"2025-12-31",30.77,30.851,30.44,-0.35,{"date":1663,"open":1534,"high":1664,"low":1665,"close":552,"change":376,"percent_change":1666,"volume":1041,"transactions":9,"vwap":552},"2025-12-30",31.13,30.51,0.65,{"date":1668,"open":1312,"high":1312,"low":1669,"close":1669,"change":1670,"percent_change":768,"volume":842,"transactions":9,"vwap":1669},"2025-12-29",30.69,-0.79,{"date":1672,"open":1673,"high":1674,"low":521,"close":1674,"change":36,"percent_change":1675,"volume":975,"transactions":9,"vwap":1674},"2025-12-26",31.19,31.48,1.88,{"date":1677,"open":1678,"high":1678,"low":579,"close":1544,"change":1040,"percent_change":1647,"volume":1679,"transactions":9,"vwap":1544},"2025-12-24",30.96,2500,{"date":1681,"open":552,"high":1682,"low":1683,"close":579,"change":1584,"percent_change":887,"volume":1684,"transactions":9,"vwap":579},"2025-12-23",30.91,30.73,12900,{"date":1686,"open":499,"high":1687,"low":479,"close":479,"change":1688,"percent_change":1567,"volume":1392,"transactions":9,"vwap":479},"2025-12-22",30.92,-0.127,{"date":1690,"open":1395,"high":1653,"low":1395,"close":1691,"change":1692,"percent_change":1693,"volume":1253,"transactions":9,"vwap":1691},"2025-12-19",30.837,0.687,2.28,{"date":1695,"open":1696,"high":1697,"low":395,"close":395,"change":1698,"percent_change":249,"volume":1699,"transactions":9,"vwap":395},"2025-12-18",30.302,30.4,0.052,3900,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":259,"volume":1547,"transactions":9,"vwap":1705},"2025-12-17",30.49,30.59,30.030001,30.098,-0.072,{"date":1708,"open":1709,"high":410,"low":1710,"close":601,"change":663,"percent_change":1711,"volume":1712,"transactions":9,"vwap":601},"2025-12-16",30.21,30.066999,-1.08,5600,{"date":1714,"open":479,"high":1715,"low":798,"close":798,"change":1716,"percent_change":1261,"volume":1717,"transactions":9,"vwap":798},"2025-12-15",30.845,-0.278,10300,{"date":1719,"open":1545,"high":531,"low":828,"close":1720,"change":1721,"percent_change":190,"volume":1722,"transactions":9,"vwap":1720},"2025-12-12",30.778,0.018,7400,{"date":1724,"open":1522,"high":1522,"low":383,"close":828,"change":1633,"percent_change":1725,"volume":1183,"transactions":9,"vwap":828},"2025-12-11",-0.39,{"date":1727,"open":1669,"high":1396,"low":452,"close":442,"change":1134,"percent_change":1504,"volume":1354,"transactions":9,"vwap":442},"2025-12-10",{"date":1729,"open":1730,"high":509,"low":1702,"close":828,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":828},"2025-12-09",30.53,-0.04,-0.13,8000,{"date":1735,"open":1545,"high":1545,"low":1669,"close":499,"change":80,"percent_change":135,"volume":1612,"transactions":9,"vwap":499},"2025-12-08",{"date":1737,"open":591,"high":1738,"low":591,"close":1403,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1403},"2025-12-05",30.755,0.379,1.25,6100,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1745,"change":1747,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-12-04",30.16,30.281,30.059999,0,5000,{"date":1750,"open":374,"high":792,"low":1751,"close":1745,"change":1752,"percent_change":1747,"volume":1041,"transactions":9,"vwap":1745},"2025-12-03",29.95,0.001,{"date":1754,"open":792,"high":1755,"low":510,"close":1756,"change":492,"percent_change":260,"volume":1757,"transactions":9,"vwap":1756},"2025-12-02",30.546,30.28,33500,{"date":1759,"open":1702,"high":1760,"low":845,"close":383,"change":345,"percent_change":1761,"volume":1741,"transactions":9,"vwap":383},"2025-12-01",30.655,-0.36,{"date":1763,"open":392,"high":462,"low":392,"close":581,"change":79,"percent_change":1764,"volume":1765,"transactions":9,"vwap":581},"2025-11-28",1.12,13800,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1769,"change":157,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-11-26",29.85,30.31,29.739,1.85,33200,{"date":1774,"open":609,"high":706,"low":1775,"close":706,"change":779,"percent_change":279,"volume":1776,"transactions":9,"vwap":706},"2025-11-25",29.24,10600,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1780,"change":94,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-11-24",28.59,29.6,1.75,7700,{"date":1784,"open":332,"high":708,"low":1785,"close":323,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":323},"2025-11-21",28.55,-0.493,-1.67,38800,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1792,"change":1793,"percent_change":1794,"volume":1444,"transactions":9,"vwap":1792},"2025-11-20",30.74,29.583,-0.862,-2.83,{"date":1796,"open":462,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":997,"volume":1801,"transactions":9,"vwap":1799},"2025-11-19",30.765,30.34,30.445,-0.235,20500,{"date":1803,"open":1730,"high":472,"low":1804,"close":472,"change":414,"percent_change":1805,"volume":1806,"transactions":9,"vwap":472},"2025-11-18",30.09,-1.57,55300,{"date":1808,"open":1809,"high":1810,"low":1687,"close":521,"change":1456,"percent_change":1811,"volume":1812,"transactions":9,"vwap":521},"2025-11-17",31.27,31.57,-0.19,18900,{"date":1814,"open":1401,"high":1815,"low":444,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-11-14",31.703,31.23,-0.277,-0.88,8900,{"date":1821,"open":944,"high":1822,"low":1304,"close":1823,"change":1824,"percent_change":100,"volume":1825,"transactions":9,"vwap":1823},"2025-11-13",32.317,31.507,0.167,17400,{"date":1827,"open":1522,"high":1828,"low":424,"close":519,"change":535,"percent_change":1829,"volume":1830,"transactions":9,"vwap":519},"2025-11-12",31.46,-0.63,13500,{"date":1832,"open":820,"high":1646,"low":1296,"close":1646,"change":190,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1646},"2025-11-11",0.19,17300,{"date":1836,"open":435,"high":1837,"low":499,"close":1674,"change":1838,"percent_change":1839,"volume":1585,"transactions":9,"vwap":1674},"2025-11-10",31.8,0.95,3.11,{"date":1841,"open":1842,"high":1791,"low":1843,"close":1730,"change":1510,"percent_change":1039,"volume":1531,"transactions":9,"vwap":1730},"2025-11-07",30.489,30.035,{"date":1845,"open":1341,"high":443,"low":1341,"close":411,"change":1811,"percent_change":1846,"volume":1847,"transactions":9,"vwap":411},"2025-11-06",-0.62,41500,{"date":1849,"open":1746,"high":479,"low":1746,"close":479,"change":86,"percent_change":914,"volume":871,"transactions":9,"vwap":479},"2025-11-05",{"date":1851,"open":392,"high":472,"low":590,"close":590,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":590},"2025-11-04",-1.095,-3.52,31300,{"date":1856,"open":1816,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-11-03",31.51,30.721,31.065001,-0.435,-1.38,25000,{"date":1864,"open":519,"high":1865,"low":424,"close":820,"change":1456,"percent_change":1811,"volume":1866,"transactions":9,"vwap":820},"2025-10-31",31.59,46900,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-10-30",31.62,31.91,31.36,31.56,-0.57,-1.77,82700,{"date":1877,"open":1878,"high":1609,"low":859,"close":1604,"change":1838,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1604},"2025-10-29",31.99,3.05,35800,{"date":1882,"open":836,"high":1312,"low":836,"close":550,"change":1883,"percent_change":1884,"volume":1612,"transactions":9,"vwap":550},"2025-10-28",0.07,0.23,{"date":1886,"open":1283,"high":1887,"low":463,"close":422,"change":1888,"percent_change":1889,"volume":1129,"transactions":9,"vwap":422},"2025-10-27",31.735,-0.45,-1.43,{"date":1891,"open":853,"high":1892,"low":1652,"close":1872,"change":1013,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1872},"2025-10-24",31.669,2.8,41900,{"date":1896,"open":410,"high":1897,"low":410,"close":462,"change":445,"percent_change":1898,"volume":1431,"transactions":9,"vwap":462},"2025-10-23",30.83,1.66,{"date":1900,"open":413,"high":413,"low":630,"close":382,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":382},"2025-10-22",-0.319,-1.05,8800,{"date":1905,"open":828,"high":1545,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-10-21",30.226,30.519,-0.341,-1.1,4900,{"date":1912,"open":774,"high":421,"low":774,"close":1340,"change":1286,"percent_change":1771,"volume":1913,"transactions":9,"vwap":1340},"2025-10-20",3700,{"date":1915,"open":794,"high":1916,"low":1917,"close":792,"change":492,"percent_change":260,"volume":1918,"transactions":9,"vwap":792},"2025-10-17",30.409,30.014,24400,{"date":1920,"open":1653,"high":1653,"low":1921,"close":838,"change":1922,"percent_change":1119,"volume":1923,"transactions":9,"vwap":838},"2025-10-16",30.47,-0.21,44100,{"date":1925,"open":424,"high":435,"low":488,"close":1658,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1658},"2025-10-15",0.249,0.82,22200,{"date":1930,"open":1931,"high":444,"low":374,"close":1932,"change":1933,"percent_change":1874,"volume":1830,"transactions":9,"vwap":1932},"2025-10-14",30.14,30.521,-0.549,{"date":1935,"open":1660,"high":1535,"low":1660,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-10-13",31.07,1.55,5.25,34700,{"date":1941,"open":600,"high":479,"low":631,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-10-10",29.52,-1.91,-6.08,100300,{"date":1947,"open":1948,"high":1382,"low":1809,"close":1312,"change":492,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1312},"2025-10-09",31.68,-0.82,9900,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1954,"change":653,"percent_change":288,"volume":1956,"transactions":9,"vwap":1954},"2025-10-08",31.37,31.69,31.056,32800,{"date":1958,"open":837,"high":1959,"low":1550,"close":1960,"change":1725,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-10-07",31.76,31.4,-1.23,30800,{"date":1964,"open":1953,"high":805,"low":1965,"close":805,"change":1203,"percent_change":1898,"volume":1966,"transactions":9,"vwap":805},"2025-10-06",31.334,48100,{"date":1968,"open":1673,"high":1304,"low":463,"close":1809,"change":376,"percent_change":1378,"volume":1969,"transactions":9,"vwap":1809},"2025-10-03",31800,{"date":1971,"open":803,"high":1972,"low":1973,"close":1936,"change":1313,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1936},"2025-10-02",31.498,31.040001,0.68,57400,{"date":1977,"open":1798,"high":1340,"low":1798,"close":1340,"change":135,"percent_change":1490,"volume":1978,"transactions":9,"vwap":1340},"2025-10-01",75100,{"date":1980,"open":413,"high":1981,"low":413,"close":1697,"change":105,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1697},"2025-09-30",30.725,0.8,47700,{"date":1985,"open":1751,"high":601,"low":1751,"close":1744,"change":1974,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1744},"2025-09-29",2.31,42600,{"date":1989,"open":1990,"high":1991,"low":343,"close":1992,"change":1638,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-09-26",29.64,29.659,29.48,-1.47,41300,{"date":1996,"open":1997,"high":1998,"low":1780,"close":1999,"change":219,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-09-25",29.68,30.063999,29.92,2.29,47800,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2006,"change":105,"percent_change":1648,"volume":2007,"transactions":9,"vwap":2006},"2025-09-24",29.059999,29.496,29.25,31700,{"date":2009,"open":2010,"high":2011,"low":660,"close":726,"change":386,"percent_change":2012,"volume":1547,"transactions":9,"vwap":726},"2025-09-23",29.049999,29.3,-0.28,{"date":2014,"open":2015,"high":323,"low":2016,"close":323,"change":653,"percent_change":1398,"volume":2017,"transactions":9,"vwap":323},"2025-09-22",28.85,28.78,23800,{"date":2019,"open":2020,"high":293,"low":1785,"close":2021,"change":1578,"percent_change":436,"volume":1354,"transactions":9,"vwap":2021},"2025-09-19",28.9,28.8,{"date":2023,"open":2024,"high":2025,"low":2026,"close":285,"change":947,"percent_change":336,"volume":2027,"transactions":9,"vwap":285},"2025-09-18",28.66,28.98,28.572,18000,{"date":2029,"open":2030,"high":2031,"low":2015,"close":2032,"change":50,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-09-17",28.87,29.061001,28.99,1.72,79300,{"date":2036,"open":1785,"high":2037,"low":2038,"close":2039,"change":947,"percent_change":345,"volume":2040,"transactions":9,"vwap":2039},"2025-09-16",28.61,28.3,28.5,188700,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-09-15",28.24,28.56,28.18,28.53,0.96,3.48,104600,{"date":2051,"open":2052,"high":2052,"low":227,"close":227,"change":259,"percent_change":1546,"volume":2053,"transactions":9,"vwap":227},"2025-09-12",27.75,72400,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2057,"change":86,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-09-11",27.27,27.81,27.18,2.73,53300,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":1661,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-09-10",27.08,27.11,26.96,27.07,-1.28,59000,{"date":2070,"open":2071,"high":236,"low":2072,"close":2072,"change":1578,"percent_change":1232,"volume":2073,"transactions":9,"vwap":2072},"2025-09-09",27.66,27.42,56300,{"date":2075,"open":196,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":887,"volume":2080,"transactions":9,"vwap":2078},"2025-09-08",27.78,27.56,27.58,0.1,77600,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-09-05",27.29,27.6,27.28,27.48,0.903,3.4,40300,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":1404,"volume":1431,"transactions":9,"vwap":2095},"2025-09-04",26.53,26.58,26.387,26.577,-0.253,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2101,"change":1456,"percent_change":1215,"volume":2102,"transactions":9,"vwap":2101},"2025-09-03",27,26.71,26.83,56600,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":336,"percent_change":879,"volume":2109,"transactions":9,"vwap":2108},"2025-09-02",26.66,26.9,26.524,26.89,55500,{"date":2111,"open":2112,"high":2112,"low":2113,"close":2114,"change":1570,"percent_change":219,"volume":2115,"transactions":9,"vwap":2114},"2025-08-29",27.13,26.91,26.99,17600,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2120,"change":623,"percent_change":79,"volume":2121,"transactions":9,"vwap":2120},"2025-08-28",26.45,26.818,26.81,31500,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":1732,"percent_change":455,"volume":2128,"transactions":9,"vwap":2127},"2025-08-27",26.69,26.8,26.6,26.72,80000,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":1510,"percent_change":150,"volume":2135,"transactions":9,"vwap":2134},"2025-08-26",26.86,27.09,26.79,26.85,42300,{"date":2137,"open":2138,"high":2114,"low":2139,"close":2140,"change":947,"percent_change":345,"volume":2141,"transactions":9,"vwap":2140},"2025-08-25",26.87,26.793,26.84,49900,{"date":2143,"open":2144,"high":2138,"low":2145,"close":2138,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2138},"2025-08-22",26.25,26.11,0.98,3.79,29800,{"date":2150,"open":2151,"high":2152,"low":2151,"close":2153,"change":345,"percent_change":473,"volume":2154,"transactions":9,"vwap":2153},"2025-08-21",25.78,26.02,25.89,32300,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2157,"change":946,"percent_change":1731,"volume":2160,"transactions":9,"vwap":2157},"2025-08-20",26,26.049999,25.732,22700,{"date":2162,"open":2163,"high":2164,"low":2163,"close":2165,"change":345,"percent_change":473,"volume":1596,"transactions":9,"vwap":2165},"2025-08-19",25.97,26.364,26.01,{"date":2167,"open":2168,"high":2168,"low":2169,"close":2170,"change":947,"percent_change":345,"volume":990,"transactions":9,"vwap":2170},"2025-08-18",26.26,26.0049992,26.12,{"date":2172,"open":2173,"high":2174,"low":2173,"close":2175,"change":1286,"percent_change":1115,"volume":2176,"transactions":9,"vwap":2175},"2025-08-15",25.82,26.18,26.15,29200,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":1022,"percent_change":1497,"volume":2183,"transactions":9,"vwap":2182},"2025-08-14",25.83,25.85,25.54,25.59,60000,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2175,"change":2188,"percent_change":1239,"volume":2189,"transactions":9,"vwap":2175},"2025-08-13",25.88,26.19,0.28,14800,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":653,"volume":2197,"transactions":9,"vwap":2195},"2025-08-12",25.79,25.96,25.52,25.87,0.076,56000,{"date":2199,"open":2200,"high":2170,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-08-11",25.55,25.794,0.634,2.52,21200,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-08-08",24.87,25.24,25.16,0.585,2.38,46400,{"date":2214,"open":2215,"high":2216,"low":2215,"close":2217,"change":2218,"percent_change":1504,"volume":1349,"transactions":9,"vwap":2217},"2025-08-07",24.5,24.684,24.575,0.095,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-08-06",24.53,24.625,24.23,24.48,0.154,0.63,87300,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-08-05",24.31,24.44,24.19,24.326,0.339,1.41,10800,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-08-04",23.91,24.13,23.85,23.987,0.373,1.58,7900,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2249,"change":2251,"percent_change":1811,"volume":1699,"transactions":9,"vwap":2249},"2025-08-01",23.6,23.614,23.381,-0.046,{"date":2253,"open":2254,"high":2255,"low":2248,"close":2256,"change":603,"percent_change":2257,"volume":1712,"transactions":9,"vwap":2256},"2025-07-31",23.73,23.83,23.66,-2.23,{"date":2259,"open":2260,"high":2221,"low":2261,"close":2262,"change":1530,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-07-30",24.38,23.96,24.2,-1.63,65900,{"date":2266,"open":2267,"high":2267,"low":2268,"close":2269,"change":1732,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-07-29",25.09,24.55,24.6,-0.53,24700,{"date":2273,"open":2274,"high":2274,"low":2275,"close":2275,"change":2276,"percent_change":2277,"volume":1612,"transactions":9,"vwap":2275},"2025-07-28",25.18,24.73,-0.646,-2.55,{"date":2279,"open":2280,"high":2281,"low":2274,"close":2282,"change":2283,"percent_change":2284,"volume":915,"transactions":9,"vwap":2282},"2025-07-25",25.2,25.43,25.376,0.081,0.32,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":120,"volume":2292,"transactions":9,"vwap":2290},"2025-07-24",25.25,25.38,25.084,25.295,0.225,190800,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2296,"change":2079,"percent_change":464,"volume":2298,"transactions":9,"vwap":2296},"2025-07-23",24.91,25.07,24.7,142100,{"date":2300,"open":2301,"high":2302,"low":2215,"close":2302,"change":1238,"percent_change":1189,"volume":2303,"transactions":9,"vwap":2302},"2025-07-22",24.51,24.97,173800,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2269,"change":1584,"percent_change":57,"volume":2309,"transactions":9,"vwap":2269},"2025-07-21",24.4,24.74,24.26,225300,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-07-18",23.79,24.49,0.706,2.97,492900,{"date":2318,"open":2319,"high":2320,"low":2319,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-07-17",23.38,23.81,23.784,0.684,2.96,22100,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":455,"volume":2332,"transactions":9,"vwap":2330},"2025-07-16",23.059999,23.14,22.92,23.1,-0.111,13200,{"date":2334,"open":2335,"high":2336,"low":2335,"close":2337,"change":2338,"percent_change":36,"volume":2339,"transactions":9,"vwap":2337},"2025-07-15",23.12,23.385,23.211,0.133,5700,{"date":2341,"open":2342,"high":2343,"low":2342,"close":2344,"change":2345,"percent_change":1648,"volume":2346,"transactions":9,"vwap":2344},"2025-07-14",22.049999,23.086,23.077999,0.189,10200,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":503,"volume":2354,"transactions":9,"vwap":2352},"2025-07-11",22.89,23.01,22.85,22.889,0.149,14600,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2358,"change":1518,"percent_change":1675,"volume":2360,"transactions":9,"vwap":2358},"2025-07-10",22.28,22.74,22.0090008,26700,{"date":2362,"open":2363,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":1974,"volume":2367,"transactions":9,"vwap":2365},"2025-07-09",22.35,22.125,22.32,0.15,41600,{"date":2369,"open":2370,"high":2371,"low":2370,"close":2372,"change":1238,"percent_change":2373,"volume":2339,"transactions":9,"vwap":2372},"2025-07-08",21.88,22.25,22.17,1.7,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":1717,"transactions":9,"vwap":2379},"2025-07-07",22.02,22.030001,21.71,21.8,-0.61,-2.72,{"date":2383,"open":2384,"high":2385,"low":2384,"close":2386,"change":2387,"percent_change":2388,"volume":1240,"transactions":9,"vwap":2386},"2025-07-03",22.26,22.56,22.41,0.309,1.4,{"date":2390,"open":2391,"high":2392,"low":2391,"close":2392,"change":376,"percent_change":2393,"volume":1491,"transactions":9,"vwap":2392},"2025-07-02",21.84,22.101,0.91,{"date":2395,"open":2378,"high":2396,"low":2378,"close":2397,"change":2398,"percent_change":426,"volume":1169,"transactions":9,"vwap":2397},"2025-07-01",22.037001,21.901,-0.064,{"date":2400,"open":2401,"high":2402,"low":2401,"close":2403,"change":2404,"percent_change":1518,"volume":1913,"transactions":9,"vwap":2403},"2025-06-30",21.78,22,21.965,0.091,{"date":2406,"open":2407,"high":2377,"low":2408,"close":2409,"change":2410,"percent_change":1873,"volume":2411,"transactions":9,"vwap":2409},"2025-06-27",21.92,21.74,21.874,-0.126,4700,{"date":2413,"open":2376,"high":2414,"low":2402,"close":2402,"change":947,"percent_change":544,"volume":2415,"transactions":9,"vwap":2402},"2025-06-26",22.16,18200,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2377,"change":1578,"percent_change":64,"volume":1600,"transactions":9,"vwap":2377},"2025-06-25",22.08,22.18,21.89,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-06-24",21.97,22.27,21.54,22.19,0.69,3.21,47200,{"date":2431,"open":2432,"high":2433,"low":2432,"close":2434,"change":2284,"percent_change":1490,"volume":2435,"transactions":9,"vwap":2434},"2025-06-23",21.14,21.53,21.5,18300,{"date":2437,"open":2438,"high":2438,"low":2439,"close":2439,"change":1422,"percent_change":259,"volume":2440,"transactions":9,"vwap":2439},"2025-06-20",21.29,21.18,16800,{"date":2442,"open":2443,"high":2444,"low":2443,"close":2445,"change":2446,"percent_change":105,"volume":2447,"transactions":9,"vwap":2445},"2025-06-18",21.040001,21.41,21.23,0.051,16600,{"date":2449,"open":2450,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":170,"volume":2454,"transactions":9,"vwap":2452},"2025-06-17",21.4,21.11,21.179,-0.151,7800,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":157,"volume":2462,"transactions":9,"vwap":2460},"2025-06-16",21.34,21.63,21.27,21.33,0.117,25700,{"date":2464,"open":2445,"high":2465,"low":2439,"close":2466,"change":2467,"percent_change":2468,"volume":2411,"transactions":9,"vwap":2466},"2025-06-13",21.417,21.213,-0.337,-1.56,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":1422,"percent_change":594,"volume":2475,"transactions":9,"vwap":2474},"2025-06-12",21.62,21.649,21.51,21.55,13100,{"date":2477,"open":2379,"high":2370,"low":2478,"close":2479,"change":1305,"percent_change":623,"volume":2480,"transactions":9,"vwap":2479},"2025-06-11",21.583,21.6,11800,{"date":2482,"open":2425,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":100,"volume":1913,"transactions":9,"vwap":2485},"2025-06-10",21.66,21.48,21.58,0.114,{"date":2488,"open":2489,"high":2490,"low":2489,"close":2491,"change":2492,"percent_change":288,"volume":2493,"transactions":9,"vwap":2491},"2025-06-09",21.32,21.59,21.466,0.196,4000,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2459,"change":2499,"percent_change":455,"volume":1379,"transactions":9,"vwap":2459},"2025-06-06",21.26,21.45,21.202,-0.103,{"date":2501,"open":2502,"high":2502,"low":2503,"close":2503,"change":2504,"percent_change":947,"volume":1032,"transactions":9,"vwap":2503},"2025-06-05",21.72,21.373,-0.007,{"date":2506,"open":2439,"high":2507,"low":2508,"close":2509,"change":1046,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-06-04",21.47,21.15,21.38,2.1,3500,{"date":2513,"open":176,"high":2432,"low":176,"close":2514,"change":2515,"percent_change":1204,"volume":2516,"transactions":9,"vwap":2514},"2025-06-03",20.94,0.3,75800,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":544,"percent_change":1435,"volume":2523,"transactions":9,"vwap":2522},"2025-06-02",20.78,20.84,20.48,20.64,51500,{"date":2525,"open":2526,"high":2526,"low":2527,"close":2519,"change":1567,"percent_change":1343,"volume":2528,"transactions":9,"vwap":2519},"2025-05-30",21.059999,20.74,24900,{"date":2530,"open":2531,"high":2531,"low":2532,"close":2533,"change":1833,"percent_change":120,"volume":2534,"transactions":9,"vwap":2533},"2025-05-29",21.3,21.141,21.19,4400,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2539,"change":2540,"percent_change":2541,"volume":1246,"transactions":9,"vwap":2539},"2025-05-28",21.1,21.2,21,-0.195,-0.92,{"date":2543,"open":2544,"high":2544,"low":2526,"close":2545,"change":2546,"percent_change":2547,"volume":1834,"transactions":9,"vwap":2545},"2025-05-27",21.52,21.195,-0.508,-2.34,{"date":2549,"open":2550,"high":2408,"low":2550,"close":2551,"change":2552,"percent_change":2079,"volume":1910,"transactions":9,"vwap":2551},"2025-05-23",21.57,21.703,0.022,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":1100,"volume":2236,"transactions":9,"vwap":2558},"2025-05-22",21.65,21.79,21.64,21.681,-0.129,{"date":2561,"open":2420,"high":2562,"low":2563,"close":2563,"change":1752,"percent_change":1747,"volume":1571,"transactions":9,"vwap":2563},"2025-05-21",22.11,21.81,{"date":2565,"open":2479,"high":2370,"low":2479,"close":2566,"change":2567,"percent_change":832,"volume":1349,"transactions":9,"vwap":2566},"2025-05-20",21.809,0.159,{"date":2569,"open":2570,"high":2571,"low":2570,"close":2555,"change":535,"percent_change":2541,"volume":931,"transactions":9,"vwap":2555},"2025-05-19",21.56,21.73,{"date":2573,"open":2574,"high":2575,"low":2571,"close":2575,"change":1040,"percent_change":1238,"volume":1329,"transactions":9,"vwap":2575},"2025-05-16",21.827,21.85,{"date":2577,"open":2544,"high":2578,"low":2544,"close":2579,"change":544,"percent_change":2580,"volume":906,"transactions":9,"vwap":2579},"2025-05-15",21.91,21.77,-0.64,{"date":2582,"open":2583,"high":2402,"low":2584,"close":2578,"change":2585,"percent_change":535,"volume":2586,"transactions":9,"vwap":2578},"2025-05-14",21.9,21.87,-0.044,30500,{"date":2588,"open":2401,"high":2423,"low":2589,"close":2590,"change":2591,"percent_change":593,"volume":1684,"transactions":9,"vwap":2590},"2025-05-13",21.775,21.954,-0.016,{"date":2593,"open":2402,"high":2402,"low":2594,"close":2423,"change":1152,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2423},"2025-05-12",21.723,3.73,56400,{"date":2598,"open":2599,"high":2445,"low":2600,"close":2439,"change":2601,"percent_change":1134,"volume":2602,"transactions":9,"vwap":2439},"2025-05-09",21.08,21.07,0.025,2300,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":2610,"volume":1354,"transactions":9,"vwap":2608},"2025-05-08",21.094999,21.25,20.886,21.155,0.534,2.59,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-05-07",20.79,20.93,20.621,-0.389,-1.85,8400,{"date":2620,"open":2621,"high":2533,"low":2621,"close":2622,"change":2623,"percent_change":1725,"volume":2624,"transactions":9,"vwap":2622},"2025-05-06",20.91,21.01,-0.082,38600,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":973,"volume":998,"transactions":9,"vwap":2630},"2025-05-05",21.09,21.244,20.9,21.091999,-0.066,{"date":2633,"open":2622,"high":2634,"low":2622,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-05-02",21.22,21.158,0.567,2.75,5900,{"date":2640,"open":2641,"high":2621,"low":2642,"close":2643,"change":1752,"percent_change":1747,"volume":2644,"transactions":9,"vwap":2643},"2025-05-01",20.58,20.46,20.591,19000,{"date":2646,"open":2647,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":1711,"volume":2651,"transactions":9,"vwap":2649},"2025-04-30",20.61,20.32,20.59,-0.224,5400,{"date":2653,"open":2654,"high":2655,"low":2654,"close":2656,"change":2657,"percent_change":1313,"volume":2658,"transactions":9,"vwap":2656},"2025-04-29",20.574,20.916,20.814,0.044,2800,{"date":2660,"open":2661,"high":2662,"low":2661,"close":2663,"change":2664,"percent_change":1046,"volume":1782,"transactions":9,"vwap":2663},"2025-04-28",20.5,20.828,20.77,0.092,{"date":2666,"open":2647,"high":2667,"low":2668,"close":2667,"change":2669,"percent_change":779,"volume":1782,"transactions":9,"vwap":2667},"2025-04-25",20.678,20.41,0.033,{"date":180,"open":2671,"high":2613,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":1368,"transactions":9,"vwap":2673},20.43,20.335,20.645,0.215,1.05]