[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KEMQ":3,"homepage-market-summary":28,"stock-historical-KEMQ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KEMQ","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 Public-Private Emerging Markets Internet and Technology ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.2472,1.298157,"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},25.16,25.14,24.7924,0.3676,1.48,829.361723,28.47,21.79,17232.632106286852,50.4,2256,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":38},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":38},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":38},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":38},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":38},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":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",[98,103,107,112,117,122,127,132,137,142,146],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":36,"price":106,"is_up":11},"Financials","XLF",53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":73},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":171,"is_up":11},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":173,"page":44,"page_size":174,"total_pages":44,"summary":175,"data":181},365,1000,{"period_high":23,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},18.241,14398,5255390.658678,37.58,"2025-04-23",[182,185,193,202,210,218,227,235,243,252,260,267,273,280,287,295,302,311,319,327,337,346,354,362,373,381,390,399,408,416,426,435,444,453,462,472,481,489,496,506,513,521,529,536,543,553,562,568,577,587,597,607,616,623,633,643,653,662,673,681,690,697,704,711,718,723,731,738,746,755,763,771,777,784,791,797,803,809,816,821,829,837,845,852,859,864,871,879,885,891,898,905,912,920,926,931,938,945,954,961,969,976,983,989,993,1000,1006,1012,1020,1026,1034,1043,1051,1059,1067,1074,1081,1089,1094,1101,1109,1117,1124,1130,1136,1144,1152,1160,1168,1175,1182,1187,1196,1204,1211,1218,1224,1230,1238,1245,1253,1260,1268,1276,1284,1291,1298,1306,1315,1323,1331,1338,1344,1351,1356,1363,1367,1372,1378,1383,1389,1396,1401,1407,1414,1419,1425,1430,1436,1443,1450,1456,1464,1470,1479,1486,1492,1501,1509,1515,1521,1528,1537,1543,1548,1553,1559,1565,1570,1576,1581,1586,1592,1598,1604,1610,1616,1622,1627,1634,1639,1645,1651,1656,1661,1664,1668,1673,1678,1683,1687,1692,1699,1704,1710,1717,1722,1727,1734,1739,1745,1748,1755,1762,1768,1773,1781,1786,1791,1796,1804,1813,1819,1825,1832,1839,1847,1853,1859,1864,1870,1875,1882,1888,1893,1898,1904,1911,1916,1921,1926,1932,1936,1944,1950,1955,1961,1966,1970,1975,1979,1984,1989,1994,2000,2006,2011,2016,2022,2026,2031,2038,2046,2054,2059,2067,2071,2079,2085,2091,2098,2104,2110,2117,2119,2125,2131,2138,2144,2151,2157,2164,2170,2176,2182,2188,2194,2199,2206,2212,2215,2222,2229,2235,2239,2247,2252,2257,2262,2267,2274,2279,2284,2288,2296,2302,2308,2315,2321,2324,2329,2333,2337,2344,2351,2357,2364,2370,2378,2384,2391,2395,2401,2406,2413,2422,2427,2433,2441,2449,2457,2463,2468,2474,2480,2485,2491,2497,2503,2509,2516,2523,2529,2534,2542,2547,2553,2559,2564,2570,2576,2582,2588,2593,2599],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},23,25.1418,{"date":38,"open":186,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},24.86,24.74,0.0265,0.11,2443.754205,39,24.7605,{"date":194,"open":195,"high":196,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",24.7,24.7659,-0.047,-0.19,130.8301,32,24.72,{"date":203,"open":204,"high":204,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",24.8129,-0.0551,-0.22,212.7421,27,24.824,{"date":211,"open":212,"high":212,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",24.868,-0.0165,-0.07,330.9701,34,24.8625,{"date":219,"open":187,"high":220,"low":187,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",24.94,24.8845,-0.1847,-0.74,1523.1041,43,24.8765,{"date":228,"open":229,"high":229,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",25.0692,0.0393,0.16,91.7921,26,25.0807,{"date":236,"open":18,"high":18,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",25.0299,-0.3716,-1.46,413.1502,30,25.11,{"date":244,"open":245,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",25.43,25.4015,-0.6156,-2.37,587.9161,35,25.4357,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",26.0171,0.1334,0.52,59.3682,28,25.9269,{"date":261,"open":262,"high":262,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":208,"vwap":266},"2026-09-21",25.8837,0.4603,1.81,80.1502,25.7654,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":161,"volume":271,"transactions":200,"vwap":272},"2026-09-18",25.4234,0.2214,142.5292,25.375,{"date":274,"open":275,"high":275,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":208,"vwap":279},"2026-09-17",25.202,0.3803,1.53,43.4382,25.192,{"date":281,"open":282,"high":283,"low":282,"close":283,"change":284,"percent_change":88,"volume":285,"transactions":191,"vwap":286},"2026-09-16",24.73,24.8217,-0.0598,451.1502,24.8216,{"date":288,"open":186,"high":289,"low":186,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":225,"vwap":294},"2026-09-15",24.91,24.8815,-0.1816,-0.72,1421.3502,24.8911,{"date":296,"open":297,"high":297,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":241,"vwap":301},"2026-09-14",25.0631,-0.2999,-1.18,166.145395,25.0293,{"date":303,"open":304,"high":304,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-11",25.41319,25.363,0.231,0.92,220.125667,21,25.4103,{"date":312,"open":313,"high":313,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-10",25.132,-0.283,-1.11,27.1502,20,25.1465,{"date":320,"open":321,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":183,"vwap":326},"2026-09-09",25.4518,25.415,-0.2528,-0.98,530.1502,25.4621,{"date":328,"open":329,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-08",25.695,25.715,25.6678,-0.1881,-0.73,660.710044,29,25.7059,{"date":338,"open":339,"high":340,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-04",25.66,25.8559,0.2819,1.1,2284.5292,37,25.7384,{"date":347,"open":348,"high":349,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":191,"vwap":353},"2026-09-03",25.4,25.574,-0.1622,-0.63,1351.4192,25.4458,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-02",25.7362,0.1227,0.48,35.1502,17,25.6917,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-01",25.61,25.75,25.54,25.6135,-0.143,-0.56,4400.1502,24,25.6263,{"date":374,"open":375,"high":375,"low":365,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":258,"vwap":380},"2026-08-31",25.78,25.7565,-0.1994,-0.77,647.1502,25.7772,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":233,"vwap":389},"2026-08-28",26.09,25.95,25.9559,0.0851,0.33,309.8522,26.0115,{"date":391,"open":392,"high":392,"low":375,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-27",25.89,25.8708,-0.0268,-0.1,3665.5982,49,25.8131,{"date":400,"open":401,"high":402,"low":401,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":241,"vwap":407},"2026-08-26",25.88,25.9143,25.8976,-0.1337,-0.51,1865.1052,25.9068,{"date":409,"open":410,"high":411,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":208,"vwap":415},"2026-08-25",25.76,26.0313,0.4613,1.8,168.3258,25.8517,{"date":417,"open":418,"high":419,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-24",25.62,25.67,25.57,-0.3593,-1.39,1703.346781,46,25.624,{"date":427,"open":428,"high":429,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":254},"2026-08-21",25.97,26.1099,25.9293,0.0571,0.22,2960.987752,48,{"date":436,"open":410,"high":437,"low":438,"close":437,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-20",25.8722,25.74,-0.042,-0.16,3020.4734,63,25.7876,{"date":445,"open":392,"high":446,"low":447,"close":446,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-19",25.9142,25.86,0.4442,1.74,2979.8024,47,25.8803,{"date":454,"open":455,"high":456,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":250,"vwap":461},"2026-08-18",25.6,25.71,25.47,-0.86,-3.27,1710.351457,25.5618,{"date":463,"open":464,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-17",26.34,26.2,26.33,0.1191,0.45,1939.103189,67,26.2561,{"date":473,"open":474,"high":475,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":258,"vwap":480},"2026-08-14",26.3419,26.415,26.2109,-0.0691,-0.26,4183.2154,26.3449,{"date":482,"open":483,"high":483,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":183,"vwap":488},"2026-08-13",26.4,26.28,-0.101,-0.38,17260.3784,26.3561,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":64,"vwap":495},"2026-08-12",26.381,-0.0245,-0.09,73.2154,26.3705,{"date":497,"open":498,"high":499,"low":498,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-11",26.35,26.52,26.4055,-0.0137,-0.05,6183.1414,74,26.4578,{"date":507,"open":508,"high":509,"low":508,"close":509,"change":510,"percent_change":125,"volume":511,"transactions":241,"vwap":512},"2026-08-10",26.29,26.4192,0.2592,1088.362137,26.3375,{"date":514,"open":515,"high":516,"low":517,"close":516,"change":231,"percent_change":518,"volume":519,"transactions":397,"vwap":520},"2026-08-07",26.125,26.16,26.065849,0.62,1385.442247,26.1005,{"date":522,"open":233,"high":523,"low":524,"close":233,"change":525,"percent_change":526,"volume":527,"transactions":434,"vwap":528},"2026-08-06",26.025,25.98,-0.2611,-0.99,2867.751462,26.0093,{"date":530,"open":531,"high":531,"low":532,"close":532,"change":533,"percent_change":324,"volume":534,"transactions":183,"vwap":535},"2026-08-05",26.38,26.2611,-0.2589,345.2824,26.3689,{"date":537,"open":484,"high":499,"low":484,"close":499,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-04",0.8,3.11,3241.0904,60,26.3605,{"date":544,"open":545,"high":546,"low":545,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-03",25.41,25.77,25.72,0.38,1.5,4904.518629,53,25.5633,{"date":554,"open":555,"high":556,"low":557,"close":556,"change":130,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-31",25.28,25.34,25.25,0.36,1892.7954,50,25.2509,{"date":563,"open":289,"high":557,"low":289,"close":557,"change":564,"percent_change":565,"volume":566,"transactions":344,"vwap":567},"2026-07-30",0.6641,2.7,1926.2154,25.1133,{"date":569,"open":570,"high":195,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-29",24.52,24.5859,-0.1609,-0.65,1290.6004,45,24.5684,{"date":578,"open":579,"high":580,"low":579,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-28",24.56,24.7613,24.7468,-0.1972,-0.79,2538.401585,41,24.6747,{"date":588,"open":289,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-27",24.98,24.61,24.944,0.494,2.02,48692.216601,266,25.0076,{"date":598,"open":599,"high":600,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-24",24.67,24.6701,24.45,-0.398,-1.6,2636.015402,54,24.5282,{"date":608,"open":609,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":424,"vwap":615},"2026-07-23",24.92,24.795,24.848,-0.3033,-1.21,1069.1595,24.8026,{"date":617,"open":18,"high":618,"low":18,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":191,"vwap":622},"2026-07-22",25.1513,-0.1774,-0.7,1061.7405,25.1518,{"date":624,"open":625,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-21",25.38,25.26,25.3287,0.2887,1.15,4868.2116,64,25.2719,{"date":634,"open":635,"high":636,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-20",25.06,25.245,25.04,0.0803,0.32,3327.4105,69,25.141,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-17",24.77,25.08,24.9597,-0.6739,-2.63,4127.434643,84,24.9498,{"date":654,"open":401,"high":428,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-16",25.63,25.6336,-0.4214,-1.62,5379.547494,75,25.8162,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-15",26.14,26.18,26.04,26.055,0.34,1.32,1726.4105,71,26.1252,{"date":674,"open":675,"high":675,"low":330,"close":330,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-14",25.775,0.1877,0.74,750.2075,44,25.7375,{"date":682,"open":392,"high":392,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-13",25.52,25.5273,-0.6807,-2.6,8764.659965,96,25.7931,{"date":691,"open":692,"high":693,"low":692,"close":694,"change":197,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-07-10",26.12,26.23,26.208,-0.18,2700,{"date":698,"open":699,"high":700,"low":701,"close":701,"change":702,"percent_change":703,"volume":174,"transactions":9,"vwap":701},"2026-07-09",26.26,26.27,26.255,0.312,1.2,{"date":705,"open":706,"high":707,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-08",25.73,25.943,0.614,2.42,2800,{"date":712,"open":455,"high":455,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-07",25.325,25.329,-0.441,-1.71,16400,{"date":719,"open":683,"high":546,"low":683,"close":546,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":546},"2026-07-06",0.565,2.24,14000,{"date":724,"open":725,"high":726,"low":646,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-02",25.33,25.37,25.205,-0.407,-1.59,4400,{"date":732,"open":725,"high":733,"low":725,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-01",25.777,25.612,-0.242,-0.94,54800,{"date":739,"open":740,"high":741,"low":740,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-30",25.48,25.94,25.854,0.325,1.27,6100,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-29",25.39,25.55,25.23,25.529,0.439,1.75,24800,{"date":756,"open":757,"high":758,"low":757,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-26",24.59,25.18,25.09,0.006,0.02,7400,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":223,"volume":770,"transactions":9,"vwap":768},"2026-06-25",24.8,25.432,24.15,25.084,-0.186,318400,{"date":772,"open":750,"high":773,"low":750,"close":774,"change":775,"percent_change":548,"volume":776,"transactions":9,"vwap":774},"2026-06-24",25.51,25.27,0.096,8300,{"date":778,"open":779,"high":779,"low":780,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-23",25.36,25.174,-0.986,-3.77,700,{"date":785,"open":786,"high":787,"low":516,"close":516,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":516},"2026-06-22",26.31,26.45,0.23,0.89,5600,{"date":792,"open":375,"high":793,"low":375,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-18",25.93,0.58,2.29,3900,{"date":798,"open":456,"high":675,"low":799,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-17",25.35,0.066,0.26,2100,{"date":804,"open":805,"high":805,"low":555,"close":806,"change":807,"percent_change":808,"volume":783,"transactions":9,"vwap":806},"2026-06-16",25.463,25.284,-0.626,-2.42,{"date":810,"open":811,"high":811,"low":812,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-15",25.99,25.91,0.583,2.3,1300,{"date":817,"open":799,"high":799,"low":750,"close":818,"change":819,"percent_change":231,"volume":820,"transactions":9,"vwap":818},"2026-06-12",25.327,0.04,1800,{"date":822,"open":823,"high":824,"low":825,"close":824,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":824},"2026-06-11",24.66,25.287,24.53,0.907,3.72,4300,{"date":830,"open":831,"high":832,"low":833,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-10",24.57,24.87,24.38,-0.505,-2.03,2000,{"date":838,"open":839,"high":840,"low":841,"close":840,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":840},"2026-06-09",24.55,24.885,24.51,-0.126,-0.5,3500,{"date":846,"open":847,"high":847,"low":848,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-08",25.3,25.011,0.536,2.19,900,{"date":853,"open":854,"high":854,"low":855,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-05",25.235,24.475,-1.599,-6.13,3800,{"date":860,"open":401,"high":665,"low":447,"close":861,"change":862,"percent_change":863,"volume":802,"transactions":9,"vwap":861},"2026-06-04",26.073999,-0.299,-1.13,{"date":865,"open":866,"high":866,"low":484,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-03",27.12,26.373,-0.762,-2.81,4000,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":745,"transactions":9,"vwap":876},"2026-06-02",27.02,27.225,26.99,27.135,0.631,2.38,{"date":880,"open":465,"high":881,"low":465,"close":882,"change":883,"percent_change":884,"volume":802,"transactions":9,"vwap":882},"2026-06-01",26.58,26.504,0.766,2.98,{"date":886,"open":410,"high":392,"low":887,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-29",25.738,-0.078,-0.3,6300,{"date":892,"open":893,"high":392,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-28",25.32,25.816,0.257,1.01,8800,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":502,"volume":710,"transactions":9,"vwap":903},"2026-05-27",25.68,25.689,25.53,25.559,-0.013,{"date":906,"open":907,"high":908,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-26",25.343,25.572,0.888,3.6,6200,{"date":913,"open":914,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-22",24.79,24.68,24.684,-0.08,-0.32,6700,{"date":921,"open":601,"high":922,"low":923,"close":924,"change":925,"percent_change":889,"volume":802,"transactions":9,"vwap":924},"2026-05-21",24.89,24.37,24.764,-0.075,{"date":927,"open":841,"high":928,"low":841,"close":928,"change":929,"percent_change":930,"volume":836,"transactions":9,"vwap":928},"2026-05-20",24.839,0.105,0.42,{"date":932,"open":933,"high":934,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-19",24.4,24.734,0.044,0.18,2300,{"date":939,"open":646,"high":646,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-18",24.49,24.69,-0.202,-0.81,19000,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-15",25.01,25.12,24.81,24.892,-0.969,-3.75,34600,{"date":955,"open":438,"high":956,"low":438,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-14",25.9,25.861,-0.223,-0.85,8400,{"date":962,"open":963,"high":964,"low":963,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-13",25.525,26.115,26.084,1.064,4.25,6400,{"date":970,"open":971,"high":971,"low":187,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-12",25.29,25.02,-0.761,-2.95,27400,{"date":977,"open":365,"high":978,"low":365,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-11",25.81,25.781,0.141,0.55,1500,{"date":984,"open":683,"high":985,"low":986,"close":985,"change":558,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-08",25.64,25.49,1.42,25600,{"date":990,"open":418,"high":991,"low":555,"close":555,"change":369,"percent_change":992,"volume":696,"transactions":9,"vwap":555},"2026-05-07",25.643,-2.17,{"date":994,"open":995,"high":996,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-06",25.24,25.84,0.859,3.44,22800,{"date":1001,"open":1002,"high":947,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":836,"transactions":9,"vwap":1003},"2026-05-05",24.83,24.981,0.361,1.47,{"date":1007,"open":1008,"high":1009,"low":757,"close":1008,"change":1010,"percent_change":819,"volume":1011,"transactions":9,"vwap":1008},"2026-05-04",24.62,24.887,0.011,3100,{"date":1013,"open":1014,"high":282,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-01",24.65,24.6,24.609,0.025,0.1,11500,{"date":1021,"open":1022,"high":1015,"low":767,"close":1023,"change":171,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-04-30",24.16,24.584,2.76,6500,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":696,"transactions":9,"vwap":1031},"2026-04-29",23.99,24.025,23.82,23.924,-0.146,-0.61,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-04-28",24.11,24.127,23.96,24.07,-0.15,-0.62,5700,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":478,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-04-27",24.24,24.29,24.21,24.22,-1.06,2200,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1054,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1054},"2026-04-24",24.14,24.48,24.1,0.563,2.35,42800,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":745,"transactions":9,"vwap":1064},"2026-04-23",24.158,24.2,23.77,23.917,-0.673,-2.74,{"date":1068,"open":757,"high":1069,"low":1070,"close":757,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":757},"2026-04-22",24.713,24.561,0.203,0.83,12200,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-21",24.911,24.387,-0.598,-2.39,6000,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":843,"volume":1088,"transactions":9,"vwap":1086},"2026-04-20",24.999,25.083,24.82,24.985,-0.125,14300,{"date":1090,"open":1091,"high":556,"low":646,"close":242,"change":1092,"percent_change":1093,"volume":968,"transactions":9,"vwap":242},"2026-04-17",25.1,0.47,1.91,{"date":1095,"open":599,"high":950,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-16",24.58,24.64,0.434,1.79,1600,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-15",24.01,24.219,24.206,0.198,0.82,12100,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-14",23.6,24.030001,24.0079994,0.428,1.82,8000,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1120,"change":1122,"percent_change":518,"volume":1123,"transactions":9,"vwap":1120},"2026-04-13",23.153,23.58,23.12,0.145,18500,{"date":1125,"open":1120,"high":1126,"low":1127,"close":1128,"change":800,"percent_change":1129,"volume":790,"transactions":9,"vwap":1128},"2026-04-10",23.62,23.351,23.435,0.28,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1134,"change":1135,"percent_change":369,"volume":776,"transactions":9,"vwap":1134},"2026-04-09",23.11,23.4,23.369,-0.131,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-08",23.79,23.48,23.5,1.232,5.53,31100,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1147,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1147},"2026-04-07",22.12,22.268,22.030001,-0.031,-0.14,3400,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":820,"transactions":9,"vwap":1157},"2026-04-06",22.34,22.36,22.25,22.299,0.07,0.31,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-02",21.87,22.3,22.229,-0.357,-1.58,13500,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":478,"volume":1174,"transactions":9,"vwap":1172},"2026-04-01",22.759,22.58,22.586,-0.058,453500,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-31",21.933,22.644,0.802,3.67,5100,{"date":1183,"open":1146,"high":1146,"low":24,"close":1184,"change":1185,"percent_change":736,"volume":1186,"transactions":9,"vwap":1184},"2026-03-30",21.842,-0.207,7200,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-27",22.15,22.22,21.96,22.049,-0.081,-0.37,3700,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-26",22.4,22.49,22.13,-0.858,-3.73,2900,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1208,"change":1209,"percent_change":1210,"volume":1186,"transactions":9,"vwap":1208},"2026-03-25",22.92,23.19,22.988,0.548,2.44,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1214,"change":1216,"percent_change":716,"volume":1217,"transactions":9,"vwap":1214},"2026-03-24",22.28,22.44,22.24,-0.39,27800,{"date":1219,"open":1220,"high":183,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1050,"transactions":9,"vwap":1221},"2026-03-23",22.67,22.83,0.59,2.65,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1215,"change":458,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1215},"2026-03-20",22.76,22.175,-3.72,8900,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-19",22.68,23.24,23.1,-0.21,-0.9,5200,{"date":1239,"open":1240,"high":1063,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-18",23.73,23.31,-0.6,-2.51,2600,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":819,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-17",23.97,24.02,23.835,23.91,0.17,6800,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1257,"change":1258,"percent_change":1259,"volume":1080,"transactions":9,"vwap":1257},"2026-03-16",23.68,23.92,23.87,0.81,3.51,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":166,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-13",23.39,23.53,22.97,23.059999,0.87,4100,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-12",23.25,23.261,22.86,-0.67,-2.85,6600,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1263,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1263},"2026-03-11",23.61,23.716,23.45,-0.13,-0.55,11900,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":668,"volume":911,"transactions":9,"vwap":1289},"2026-03-10",23.71,24.162,23.609,23.66,0.08,{"date":1292,"open":1293,"high":1120,"low":1294,"close":1120,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1120},"2026-03-09",22.81,22.7,0.6,2.61,13100,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1235,"volume":1305,"transactions":9,"vwap":1303},"2026-03-06",22.74,23.16,22.72,22.98,-0.049,17700,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-05",23.01,23.069,22.801,23.028999,-0.546,-2.32,3600,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":896,"volume":1322,"transactions":9,"vwap":1320},"2026-03-04",23.32,23.74,23.284,23.575,0.235,18000,{"date":1324,"open":1265,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-03",23.49,22.77,23.34,-1.531,-6.16,29900,{"date":1332,"open":1333,"high":922,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-02",24.42,24.871,-0.489,-1.93,10400,{"date":1339,"open":1340,"high":545,"low":1340,"close":779,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":779},"2026-02-27",25.19,-0.01,-0.04,20400,{"date":1345,"open":418,"high":1346,"low":1347,"close":726,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":726},"2026-02-26",25.644,25.15,-0.4,-1.55,28500,{"date":1352,"open":1353,"high":1354,"low":985,"close":546,"change":1355,"percent_change":917,"volume":1337,"transactions":9,"vwap":546},"2026-02-25",25.69,25.8,-0.02,{"date":1357,"open":339,"high":447,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-02-24",25.59,25.79,0.29,1.14,10100,{"date":1364,"open":1359,"high":978,"low":348,"close":1365,"change":1366,"percent_change":1166,"volume":1080,"transactions":9,"vwap":1365},"2026-02-23",25.5,-0.41,{"date":1368,"open":1369,"high":812,"low":1369,"close":812,"change":548,"percent_change":1370,"volume":1371,"transactions":9,"vwap":812},"2026-02-20",25.2,1.49,113900,{"date":1373,"open":420,"high":1374,"low":545,"close":902,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":902},"2026-02-19",25.58,-0.11,-0.43,4800,{"date":1379,"open":773,"high":1380,"low":1381,"close":985,"change":1321,"percent_change":1382,"volume":890,"transactions":9,"vwap":985},"2026-02-18",25.736,25.45,0.93,{"date":1384,"open":774,"high":773,"low":1347,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-02-17",25.405,0.032,0.13,10600,{"date":1390,"open":1391,"high":740,"low":1392,"close":1393,"change":1394,"percent_change":478,"volume":1395,"transactions":9,"vwap":1393},"2026-02-13",25.22,25.115,25.373,-0.067,23400,{"date":1397,"open":964,"high":964,"low":625,"close":1398,"change":378,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-02-12",25.44,-2.94,15800,{"date":1402,"open":383,"high":508,"low":956,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-11",26.21,0.288,1.11,14700,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1411,"change":1412,"percent_change":558,"volume":1413,"transactions":9,"vwap":1411},"2026-02-10",25.82,26.11,25.922,0.092,5800,{"date":1415,"open":375,"high":233,"low":1353,"close":1416,"change":493,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-02-09",25.83,-0.35,89300,{"date":1420,"open":740,"high":1421,"low":1422,"close":1421,"change":1423,"percent_change":1424,"volume":1337,"transactions":9,"vwap":1421},"2026-02-06",25.92,25.46,0.84,3.35,{"date":1426,"open":1369,"high":245,"low":1427,"close":646,"change":1428,"percent_change":583,"volume":1429,"transactions":9,"vwap":646},"2026-02-05",25.059999,-0.2,24100,{"date":1431,"open":233,"high":233,"low":1432,"close":555,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":555},"2026-02-04",25.17,-0.909,-3.47,37900,{"date":1437,"open":1438,"high":1438,"low":401,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-02-03",26.37,26.189,-0.401,-1.51,31400,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1447,"change":1194,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-02-02",26.32,26.74,26.59,-1.37,21900,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1454,"change":1242,"percent_change":1455,"volume":1108,"transactions":9,"vwap":1454},"2026-01-30",27.45,26.805,26.96,-2.18,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-01-29",27.92,27.072001,27.56,-0.42,-1.5,13200,{"date":1465,"open":258,"high":1466,"low":1467,"close":1468,"change":166,"percent_change":110,"volume":1469,"transactions":9,"vwap":1468},"2026-01-28",28.23,27.81,27.98,41300,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-01-27",27.62,27.99,27.52,27.78,0.511,1.87,418900,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1483,"change":1484,"percent_change":1405,"volume":1485,"transactions":9,"vwap":1483},"2026-01-26",27.09,27.39,27.269,0.299,38500,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1490,"change":130,"percent_change":387,"volume":1491,"transactions":9,"vwap":1490},"2026-01-23",26.79,27.08,26.97,52700,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-01-22",26.86,27.17,26.75,26.88,0.41,1.55,57600,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1237,"transactions":9,"vwap":1506},"2026-01-21",26.385,26.57,26.315,26.47,0.295,1.13,{"date":1510,"open":699,"high":787,"low":1511,"close":1512,"change":1513,"percent_change":315,"volume":1514,"transactions":9,"vwap":1512},"2026-01-20",26.145,26.175,-0.295,31500,{"date":1516,"open":1517,"high":1517,"low":466,"close":1506,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1506},"2026-01-16",26.63,-0.247,-0.92,17300,{"date":1522,"open":1523,"high":23,"low":1524,"close":1525,"change":1526,"percent_change":292,"volume":1527,"transactions":9,"vwap":1525},"2026-01-15",26.82,26.671,26.717,-0.193,11300,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-01-14",26.9,26.95,26.78,26.91,0.19,0.71,9200,{"date":1538,"open":875,"high":875,"low":1539,"close":1540,"change":1348,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-01-13",26.65,26.72,-1.47,88600,{"date":1544,"open":1545,"high":1495,"low":1540,"close":866,"change":1546,"percent_change":1547,"volume":1485,"transactions":9,"vwap":866},"2026-01-12",26.77,0.85,3.24,{"date":1549,"open":664,"high":700,"low":1550,"close":700,"change":1551,"percent_change":1534,"volume":1552,"transactions":9,"vwap":700},"2026-01-09",26.070999,0.05,7900,{"date":1554,"open":664,"high":1555,"low":664,"close":1556,"change":1557,"percent_change":788,"volume":1558,"transactions":9,"vwap":1556},"2026-01-08",26.263,26.22,0.06,8100,{"date":1560,"open":516,"high":1561,"low":1562,"close":516,"change":1563,"percent_change":1049,"volume":1564,"transactions":9,"vwap":516},"2026-01-07",26.25,26.1,-0.281,8600,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1568,"change":1209,"percent_change":81,"volume":1569,"transactions":9,"vwap":1568},"2026-01-06",26.24,26.441,81700,{"date":1571,"open":364,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1405,"volume":745,"transactions":9,"vwap":1574},"2026-01-05",25.939,25.56,25.893,0.283,{"date":1577,"open":348,"high":1578,"low":348,"close":364,"change":1579,"percent_change":1580,"volume":1267,"transactions":9,"vwap":364},"2026-01-02",25.655,0.96,3.89,{"date":1582,"open":1085,"high":1583,"low":1584,"close":1014,"change":889,"percent_change":1585,"volume":796,"transactions":9,"vwap":1014},"2025-12-31",24.845,24.635,-1.2,{"date":1587,"open":589,"high":1588,"low":289,"close":1589,"change":1590,"percent_change":1498,"volume":1591,"transactions":9,"vwap":1589},"2025-12-30",24.99,24.95,0.102,5500,{"date":1593,"open":1594,"high":611,"low":1594,"close":611,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":611},"2025-12-29",24.63,0.074,0.3,7500,{"date":1599,"open":282,"high":1600,"low":282,"close":1601,"change":1602,"percent_change":468,"volume":1603,"transactions":9,"vwap":1601},"2025-12-26",24.786,24.774,0.112,1200,{"date":1605,"open":839,"high":201,"low":839,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2025-12-24",24.662,0.186,0.76,12000,{"date":1611,"open":923,"high":1054,"low":1612,"close":1613,"change":1394,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-12-23",24.283,24.476,-0.27,18800,{"date":1617,"open":1594,"high":1014,"low":940,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2025-12-22",24.543,-1.118,-4.36,10000,{"date":1623,"open":900,"high":546,"low":1624,"close":1624,"change":1625,"percent_change":1626,"volume":937,"transactions":9,"vwap":1624},"2025-12-19",25.661,0.424,1.68,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1631,"change":1632,"percent_change":1633,"volume":1314,"transactions":9,"vwap":1631},"2025-12-18",25.31,25.378,25.237,0.332,1.33,{"date":1635,"open":847,"high":847,"low":1636,"close":1637,"change":1638,"percent_change":1236,"volume":870,"transactions":9,"vwap":1637},"2025-12-17",24.9,24.905,-0.225,{"date":1640,"open":1641,"high":18,"low":1642,"close":1641,"change":1643,"percent_change":1644,"volume":890,"transactions":9,"vwap":1641},"2025-12-16",25.13,25.007,-0.123,-0.49,{"date":1646,"open":366,"high":985,"low":1647,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2025-12-15",25.253,-0.258,-1.01,4600,{"date":1652,"open":956,"high":956,"low":986,"close":1653,"change":1654,"percent_change":1655,"volume":1314,"transactions":9,"vwap":1653},"2025-12-12",25.511,-0.329,-1.27,{"date":1657,"open":1658,"high":524,"low":329,"close":996,"change":1659,"percent_change":1660,"volume":730,"transactions":9,"vwap":996},"2025-12-11",25.7,-0.28,-1.07,{"date":1662,"open":392,"high":516,"low":1409,"close":692,"change":1106,"percent_change":1608,"volume":1663,"transactions":9,"vwap":692},"2025-12-10",66900,{"date":1665,"open":1409,"high":1411,"low":365,"close":1411,"change":1666,"percent_change":1667,"volume":1267,"transactions":9,"vwap":1411},"2025-12-09",-0.043,-0.17,{"date":1669,"open":1670,"high":1670,"low":447,"close":1671,"change":1672,"percent_change":639,"volume":1011,"transactions":9,"vwap":1671},"2025-12-08",26.02,25.965,0.084,{"date":1674,"open":793,"high":811,"low":401,"close":1675,"change":639,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-12-05",25.881,1.25,58100,{"date":1679,"open":749,"high":364,"low":683,"close":1680,"change":1681,"percent_change":889,"volume":1682,"transactions":9,"vwap":1680},"2025-12-04",25.561,-0.076,39700,{"date":1684,"open":740,"high":1685,"low":971,"close":1685,"change":440,"percent_change":1041,"volume":1686,"transactions":9,"vwap":1685},"2025-12-03",25.637,15400,{"date":1688,"open":978,"high":447,"low":419,"close":1689,"change":1690,"percent_change":1691,"volume":796,"transactions":9,"vwap":1689},"2025-12-02",25.797,-0.085,-0.33,{"date":1693,"open":375,"high":1694,"low":546,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-12-01",26.040001,25.882,0.146,0.57,6900,{"date":1700,"open":900,"high":1701,"low":900,"close":1380,"change":1702,"percent_change":1608,"volume":1703,"transactions":9,"vwap":1380},"2025-11-28",25.855,0.194,16700,{"date":1705,"open":683,"high":1706,"low":1381,"close":1707,"change":1173,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-11-26",25.628,25.542,-0.23,19600,{"date":1711,"open":1381,"high":1712,"low":1713,"close":455,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":455},"2025-11-25",25.605,25.385,0.035,0.14,2400,{"date":1718,"open":1391,"high":1719,"low":1391,"close":1719,"change":1720,"percent_change":1024,"volume":1721,"transactions":9,"vwap":1719},"2025-11-24",25.565,0.687,3000,{"date":1723,"open":1097,"high":589,"low":1724,"close":1725,"change":1149,"percent_change":1726,"volume":790,"transactions":9,"vwap":1725},"2025-11-21",24.5,24.878,-0.12,{"date":1728,"open":812,"high":812,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-11-20",24.84,24.909,-0.821,-3.19,22300,{"date":1735,"open":1736,"high":410,"low":420,"close":706,"change":1737,"percent_change":1738,"volume":919,"transactions":9,"vwap":706},"2025-11-19",25.745,-0.274,-1.05,{"date":1740,"open":978,"high":1741,"low":365,"close":1742,"change":1743,"percent_change":1744,"volume":1698,"transactions":9,"vwap":1742},"2025-11-18",26.07,26.0039997,-0.136,-0.52,{"date":1746,"open":1445,"high":1747,"low":1741,"close":664,"change":440,"percent_change":1033,"volume":1116,"transactions":9,"vwap":664},"2025-11-17",26.48,{"date":1749,"open":1562,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1314,"transactions":9,"vwap":1752},"2025-11-14",26.62,26.08,26.3,-0.157,-0.59,{"date":1756,"open":1757,"high":1757,"low":786,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-11-13",26.84,26.457,-0.524,-1.94,34000,{"date":1763,"open":1495,"high":1495,"low":1764,"close":1765,"change":1766,"percent_change":432,"volume":1767,"transactions":9,"vwap":1765},"2025-11-12",26.955,26.981,0.059,5300,{"date":1769,"open":1770,"high":1770,"low":1530,"close":1771,"change":1772,"percent_change":405,"volume":1721,"transactions":9,"vwap":1771},"2025-11-11",27.059999,26.922,-0.138,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1770,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1770},"2025-11-10",26.93,27.305,26.786,0.86,3.28,31300,{"date":1782,"open":811,"high":465,"low":546,"close":465,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":465},"2025-11-07",-0.298,-1.12,10200,{"date":1787,"open":1494,"high":1494,"low":787,"close":1788,"change":1789,"percent_change":1790,"volume":745,"transactions":9,"vwap":1788},"2025-11-06",26.498,-0.352,-1.31,{"date":1792,"open":1447,"high":1533,"low":1793,"close":1794,"change":1795,"percent_change":277,"volume":1252,"transactions":9,"vwap":1794},"2025-11-05",26.538,26.85,0.405,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-11-04",26.469,26.692,26.445,-0.658,-2.43,12300,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-11-03",27.13,27.19,27.045,27.103,0.327,1.22,8500,{"date":1814,"open":1815,"high":1532,"low":1816,"close":1817,"change":1818,"percent_change":1375,"volume":1591,"transactions":9,"vwap":1817},"2025-10-31",26.71,26.69,26.776,-0.029,{"date":1820,"open":1821,"high":875,"low":1453,"close":1453,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1453},"2025-10-30",26.87,-0.623,-2.27,44100,{"date":1826,"open":1827,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":789,"volume":1831,"transactions":9,"vwap":1829},"2025-10-29",27.59,27.27,27.428,0.243,32500,{"date":1833,"open":1489,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1596,"volume":1838,"transactions":9,"vwap":1836},"2025-10-28",27.25,27.0020008,27.185,0.081,16900,{"date":1840,"open":866,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-10-27",27.18,27.030001,27.104,0.676,2.56,21700,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1851,"change":1852,"percent_change":1405,"volume":710,"transactions":9,"vwap":1851},"2025-10-24",26.468,26.49,26.428,0.289,{"date":1854,"open":1751,"high":1855,"low":811,"close":1856,"change":1857,"percent_change":1858,"volume":762,"transactions":9,"vwap":1856},"2025-10-23",26.19,26.139,0.247,0.95,{"date":1860,"open":428,"high":692,"low":655,"close":1861,"change":1862,"percent_change":1863,"volume":1108,"transactions":9,"vwap":1861},"2025-10-22",25.892,-0.252,-0.96,{"date":1865,"open":786,"high":786,"low":1751,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-10-21",26.144,-0.327,-1.24,26500,{"date":1871,"open":692,"high":1850,"low":692,"close":1872,"change":1873,"percent_change":1874,"volume":1377,"transactions":9,"vwap":1872},"2025-10-20",26.471,0.482,1.85,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1879,"change":1880,"percent_change":1881,"volume":1050,"transactions":9,"vwap":1879},"2025-10-17",25.788,26.049,25.989,0.009,0.03,{"date":1883,"open":1884,"high":1885,"low":1421,"close":524,"change":1886,"percent_change":1608,"volume":1887,"transactions":9,"vwap":524},"2025-10-16",26.135,26.194,0.195,3300,{"date":1889,"open":1890,"high":667,"low":546,"close":1891,"change":929,"percent_change":1498,"volume":1892,"transactions":9,"vwap":1891},"2025-10-15",25.96,25.785,16600,{"date":1894,"open":1895,"high":956,"low":1895,"close":900,"change":1644,"percent_change":1896,"volume":1897,"transactions":9,"vwap":900},"2025-10-14",25.338,-1.87,30600,{"date":1899,"open":516,"high":484,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":870,"transactions":9,"vwap":1901},"2025-10-13",26.13,26.17,0.769,3.03,{"date":1905,"open":1523,"high":1906,"low":750,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-10-10",26.909,25.401,-1.529,-5.68,17900,{"date":1912,"open":1913,"high":1913,"low":1815,"close":1775,"change":1914,"percent_change":1915,"volume":730,"transactions":9,"vwap":1775},"2025-10-09",27.22,-0.272,-1,{"date":1917,"open":1770,"high":1918,"low":1770,"close":1918,"change":1919,"percent_change":1258,"volume":1920,"transactions":9,"vwap":1918},"2025-10-08",27.202,0.218,14600,{"date":1922,"open":1482,"high":1482,"low":1923,"close":1923,"change":478,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-10-07",26.984,-0.95,366000,{"date":1927,"open":1841,"high":1928,"low":1841,"close":1929,"change":1930,"percent_change":1931,"volume":919,"transactions":9,"vwap":1929},"2025-10-06",27.29,27.244,0.172,0.64,{"date":1933,"open":1934,"high":1807,"low":1454,"close":1459,"change":1355,"percent_change":214,"volume":1935,"transactions":9,"vwap":1459},"2025-10-03",27.14,23500,{"date":1937,"open":1938,"high":1836,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-10-02",27.16,27.007,27.091999,0.345,1.29,7700,{"date":1945,"open":881,"high":1496,"low":881,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-10-01",26.747,0.377,1.43,4500,{"date":1951,"open":1952,"high":1953,"low":1752,"close":1438,"change":1954,"percent_change":1281,"volume":1552,"transactions":9,"vwap":1438},"2025-09-30",26.5,26.61,-0.035,{"date":1956,"open":1957,"high":499,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":890,"transactions":9,"vwap":1958},"2025-09-29",26.36,26.405,0.483,1.86,{"date":1962,"open":1963,"high":741,"low":1359,"close":1411,"change":1964,"percent_change":1965,"volume":790,"transactions":9,"vwap":1411},"2025-09-26",25.802,-0.376,-1.43,{"date":1967,"open":1567,"high":1438,"low":1562,"close":1968,"change":1969,"percent_change":1596,"volume":1283,"transactions":9,"vwap":1968},"2025-09-25",26.298,0.078,{"date":1971,"open":693,"high":1972,"low":1556,"close":1556,"change":1387,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1556},"2025-09-24",26.424,0.5,33800,{"date":1976,"open":1445,"high":1977,"low":383,"close":383,"change":1978,"percent_change":729,"volume":745,"transactions":9,"vwap":383},"2025-09-23",26.354,-0.422,{"date":1980,"open":1747,"high":1981,"low":1982,"close":1983,"change":197,"percent_change":695,"volume":1597,"transactions":9,"vwap":1983},"2025-09-22",26.527,26.43,26.512,{"date":1985,"open":1815,"high":1815,"low":1986,"close":1987,"change":1753,"percent_change":1754,"volume":1988,"transactions":9,"vwap":1987},"2025-09-19",26.53,26.559,40100,{"date":1990,"open":1991,"high":1545,"low":1991,"close":1992,"change":1993,"percent_change":156,"volume":820,"transactions":9,"vwap":1992},"2025-09-18",26.55,26.716,0.177,{"date":1995,"open":787,"high":1996,"low":1982,"close":1997,"change":1209,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-09-17",26.6,26.539,2.11,10900,{"date":2001,"open":978,"high":2002,"low":978,"close":2003,"change":2004,"percent_change":2005,"volume":1025,"transactions":9,"vwap":2003},"2025-09-16",26.049999,25.991,0.273,1.06,{"date":2007,"open":706,"high":365,"low":1578,"close":2008,"change":2009,"percent_change":1382,"volume":2010,"transactions":9,"vwap":2008},"2025-09-15",25.718,0.238,39200,{"date":2012,"open":245,"high":740,"low":2013,"close":740,"change":2014,"percent_change":161,"volume":2015,"transactions":9,"vwap":740},"2025-09-12",25.335,0.222,89000,{"date":2017,"open":1641,"high":774,"low":1641,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-09-11",25.258,0.512,2.07,13700,{"date":2023,"open":2024,"high":1730,"low":2025,"close":2025,"change":760,"percent_change":761,"volume":828,"transactions":9,"vwap":2025},"2025-09-10",24.88,24.746,{"date":2027,"open":831,"high":187,"low":831,"close":187,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":187},"2025-09-09",0.43,1.77,9000,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2035,"change":702,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-09-08",24.12,24.35,24.31,1.3,34300,{"date":2039,"open":1248,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-09-05",24.09,23.84,23.998,0.393,1.66,7300,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":1267,"transactions":9,"vwap":2051},"2025-09-04",23.534,23.65,23.436,23.605,0.057,0.24,{"date":2055,"open":1263,"high":1120,"low":1139,"close":2056,"change":2057,"percent_change":794,"volume":2058,"transactions":9,"vwap":2056},"2025-09-03",23.548,0.135,7600,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":1784,"volume":2066,"transactions":9,"vwap":2064},"2025-09-02",23.2,23.43,23.135,23.413,-0.265,12700,{"date":2068,"open":2049,"high":1286,"low":1278,"close":2069,"change":2070,"percent_change":1659,"volume":1080,"transactions":9,"vwap":2069},"2025-08-29",23.678,-0.066,{"date":2072,"open":2073,"high":1063,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-08-28",23.63,23.621,23.744,0.359,1.54,29800,{"date":2080,"open":1317,"high":2081,"low":2082,"close":2081,"change":2083,"percent_change":1349,"volume":2084,"transactions":9,"vwap":2081},"2025-08-27",23.385,23.287,-0.369,13300,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2089,"change":2090,"percent_change":2053,"volume":1698,"transactions":9,"vwap":2089},"2025-08-26",23.94,23.95,23.754,0.058,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2095,"change":2096,"percent_change":1342,"volume":2097,"transactions":9,"vwap":2095},"2025-08-25",23.89,23.9,23.696,-0.009,5400,{"date":2099,"open":1111,"high":1318,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":783,"transactions":9,"vwap":2101},"2025-08-22",23.591,23.705,0.616,2.67,{"date":2105,"open":1121,"high":1121,"low":2106,"close":2107,"change":2108,"percent_change":1376,"volume":2109,"transactions":9,"vwap":2107},"2025-08-21",23.084999,23.089001,-0.099,1400,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":573,"volume":1244,"transactions":9,"vwap":2115},"2025-08-20",23.17,23.223,23.031,23.188,-0.152,{"date":2118,"open":1263,"high":1278,"low":1327,"close":1327,"change":695,"percent_change":378,"volume":1186,"transactions":9,"vwap":1327},"2025-08-19",{"date":2120,"open":2121,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":161,"volume":1887,"transactions":9,"vwap":2123},"2025-08-18",23.55,23.44,23.52,0.206,{"date":2126,"open":1317,"high":1317,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":745,"transactions":9,"vwap":2128},"2025-08-15",23.294,23.314,0.259,1.12,{"date":2132,"open":1308,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":982,"transactions":9,"vwap":2135},"2025-08-14",23.09,22.99,23.055,-0.271,-1.16,{"date":2139,"open":2140,"high":2140,"low":1270,"close":2141,"change":2142,"percent_change":1633,"volume":2143,"transactions":9,"vwap":2141},"2025-08-13",23.445,23.326,0.307,1900,{"date":2145,"open":2146,"high":2147,"low":2146,"close":2148,"change":2149,"percent_change":2150,"volume":1100,"transactions":9,"vwap":2148},"2025-08-12",22.8,23.07,23.018999,0.487,2.16,{"date":2152,"open":1220,"high":2153,"low":2154,"close":2154,"change":2155,"percent_change":2156,"volume":1603,"transactions":9,"vwap":2154},"2025-08-11",22.729,22.532,-0.119,-0.53,{"date":2158,"open":2159,"high":1232,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-08-08",22.582,22.651,-0.174,-0.76,2500,{"date":2165,"open":2166,"high":1264,"low":2167,"close":2168,"change":2169,"percent_change":1382,"volume":745,"transactions":9,"vwap":2168},"2025-08-07",22.84,22.73,22.825,0.21,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2173,"change":1018,"percent_change":2175,"volume":982,"transactions":9,"vwap":2173},"2025-08-06",22.6,22.615,22.45,0.44,{"date":2177,"open":2172,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":1551,"volume":844,"transactions":9,"vwap":2180},"2025-08-05",22.62,22.48,22.515,0.012,{"date":2183,"open":1199,"high":2184,"low":2185,"close":2184,"change":2186,"percent_change":795,"volume":2187,"transactions":9,"vwap":2184},"2025-08-04",22.503,22.43,0.503,3200,{"date":2189,"open":2190,"high":2190,"low":1191,"close":2191,"change":2192,"percent_change":2193,"volume":911,"transactions":9,"vwap":2191},"2025-08-01",22.23,22,-0.464,-2.07,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2198,"change":1702,"percent_change":1266,"volume":2143,"transactions":9,"vwap":2198},"2025-07-31",22.468,22.57,22.464,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2203,"change":2204,"percent_change":2205,"volume":1143,"transactions":9,"vwap":2203},"2025-07-30",22.55,22.59,22.27,-0.377,-1.66,{"date":2207,"open":2208,"high":2208,"low":2209,"close":2209,"change":2210,"percent_change":918,"volume":2211,"transactions":9,"vwap":2209},"2025-07-29",22.82,22.647,-0.073,1700,{"date":2213,"open":2214,"high":2214,"low":1302,"close":1302,"change":206,"percent_change":1863,"volume":1237,"transactions":9,"vwap":1302},"2025-07-28",22.89,{"date":2216,"open":2217,"high":2218,"low":2217,"close":2219,"change":2220,"percent_change":478,"volume":2221,"transactions":9,"vwap":2219},"2025-07-25",22.9,22.95,22.94,-0.06,7000,{"date":2223,"open":2224,"high":2224,"low":2225,"close":183,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":183},"2025-07-24",23.14,22.96,-0.308,-1.32,61600,{"date":2230,"open":1233,"high":2231,"low":1233,"close":2232,"change":2233,"percent_change":2234,"volume":2211,"transactions":9,"vwap":2232},"2025-07-23",23.38,23.308,0.378,1.65,{"date":2236,"open":2134,"high":2134,"low":1232,"close":2237,"change":1818,"percent_change":1281,"volume":2238,"transactions":9,"vwap":2237},"2025-07-22",22.93,14100,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":1993,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-07-21",23.02,23.030001,22.885,22.959,0.78,19700,{"date":2248,"open":2237,"high":183,"low":1326,"close":2249,"change":2250,"percent_change":639,"volume":2251,"transactions":9,"vwap":2249},"2025-07-18",22.782,0.072,29200,{"date":2253,"open":1220,"high":2254,"low":2255,"close":2254,"change":1766,"percent_change":801,"volume":2256,"transactions":9,"vwap":2254},"2025-07-17",22.71,22.51,21800,{"date":2258,"open":1171,"high":2259,"low":2260,"close":2160,"change":1818,"percent_change":1281,"volume":2261,"transactions":9,"vwap":2160},"2025-07-16",22.69,22.382,25200,{"date":2263,"open":2264,"high":2254,"low":2264,"close":1232,"change":2265,"percent_change":2266,"volume":1377,"transactions":9,"vwap":1232},"2025-07-15",22.483,0.506,2.28,{"date":2268,"open":1189,"high":1190,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-07-14",22.094999,22.174,0.166,0.75,12800,{"date":2275,"open":2276,"high":2276,"low":2276,"close":2276,"change":769,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-07-11",22.0079994,-0.84,200,{"date":2280,"open":1215,"high":1215,"low":2281,"close":2282,"change":2283,"percent_change":917,"volume":1267,"transactions":9,"vwap":2282},"2025-07-10",22.1,22.194,-0.018,{"date":2285,"open":1215,"high":1215,"low":2286,"close":2287,"change":1772,"percent_change":1041,"volume":1721,"transactions":9,"vwap":2287},"2025-07-09",22.18,22.212,{"date":2289,"open":1155,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-07-08",22.37,22.285,22.35,0.335,1.52,56400,{"date":2297,"open":2191,"high":2298,"low":2191,"close":2299,"change":2300,"percent_change":2301,"volume":982,"transactions":9,"vwap":2299},"2025-07-07",22.17,22.014999,-0.256,-1.15,{"date":2303,"open":2304,"high":2305,"low":2304,"close":2306,"change":2307,"percent_change":1251,"volume":982,"transactions":9,"vwap":2306},"2025-07-03",22.19,22.29,22.271,0.038,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":583,"volume":1597,"transactions":9,"vwap":2313},"2025-07-02",22.08,22.26,22.049999,22.233,-0.176,{"date":2316,"open":2317,"high":2318,"low":2292,"close":2319,"change":2320,"percent_change":843,"volume":1100,"transactions":9,"vwap":2319},"2025-07-01",22.5,22.52,22.409,-0.113,{"date":2322,"open":1214,"high":2323,"low":1214,"close":2323,"change":231,"percent_change":110,"volume":851,"transactions":9,"vwap":2323},"2025-06-30",22.522,{"date":2325,"open":2292,"high":2326,"low":2203,"close":2326,"change":2327,"percent_change":2328,"volume":2143,"transactions":9,"vwap":2326},"2025-06-27",22.362,-0.064,-0.29,{"date":2330,"open":2290,"high":2331,"low":1154,"close":2332,"change":1017,"percent_change":189,"volume":1887,"transactions":9,"vwap":2332},"2025-06-26",22.443,22.426,{"date":2334,"open":2179,"high":2179,"low":1155,"close":2335,"change":1281,"percent_change":2336,"volume":1267,"transactions":9,"vwap":2335},"2025-06-25",22.401,-0.58,{"date":2338,"open":2339,"high":2340,"low":2339,"close":2341,"change":2342,"percent_change":2343,"volume":828,"transactions":9,"vwap":2341},"2025-06-24",22.33,22.56,22.531,0.785,3.61,{"date":2345,"open":2346,"high":2347,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-06-23",21.43,21.746,0.37,1.73,800,{"date":2352,"open":2353,"high":2353,"low":2354,"close":2354,"change":2355,"percent_change":1216,"volume":2356,"transactions":9,"vwap":2354},"2025-06-20",21.56,21.376,-0.084,400,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2361,"change":2362,"percent_change":1405,"volume":2363,"transactions":9,"vwap":2361},"2025-06-18",21.45,21.57,21.46,0.236,1100,{"date":2365,"open":2366,"high":2366,"low":2367,"close":2367,"change":2368,"percent_change":2369,"volume":802,"transactions":9,"vwap":2367},"2025-06-17",21.37,21.224,-0.406,-1.88,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":1011,"transactions":9,"vwap":2375},"2025-06-16",21.54,21.647,21.527,21.63,0.532,2.52,{"date":2379,"open":2380,"high":2380,"low":2381,"close":2381,"change":2382,"percent_change":2383,"volume":2109,"transactions":9,"vwap":2381},"2025-06-13",21.26,21.098,-0.485,-2.25,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":981,"volume":828,"transactions":9,"vwap":2389},"2025-06-12",21.62,21.64,21.555,21.583,0.119,{"date":2392,"open":2393,"high":2387,"low":2394,"close":2394,"change":2220,"percent_change":1659,"volume":1887,"transactions":9,"vwap":2394},"2025-06-11",21.49,21.464,{"date":2396,"open":2397,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":1341,"volume":1267,"transactions":9,"vwap":2399},"2025-06-10",21.55,21.33,21.524,-0.003,{"date":2402,"open":2403,"high":2353,"low":2403,"close":2374,"change":2404,"percent_change":2405,"volume":1100,"transactions":9,"vwap":2374},"2025-06-09",21.29,0.499,2.37,{"date":2407,"open":2408,"high":2409,"low":2408,"close":2410,"change":2411,"percent_change":788,"volume":2412,"transactions":9,"vwap":2410},"2025-06-06",20.92,21.049999,21.028,0.049,600,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-06-05",20.95,21.13,20.9,20.979,0.388,1.88,18200,{"date":2423,"open":2424,"high":2424,"low":2424,"close":2424,"change":2142,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-06-04",20.591,1.51,100,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2430,"change":2432,"percent_change":214,"volume":1314,"transactions":9,"vwap":2430},"2025-06-03",20.2,20.284,20.19,-0.015,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2436,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2436},"2025-06-02",20.08,20.299,20.07,0.399,2.01,4900,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2109,"transactions":9,"vwap":2446},"2025-05-30",19.98,19.99,19.8,19.9,-0.356,-1.76,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":1050,"transactions":9,"vwap":2454},"2025-05-29",20.47,20.51,20.22,20.256,0.093,0.46,{"date":2458,"open":2459,"high":2459,"low":2460,"close":2460,"change":2461,"percent_change":2462,"volume":2350,"transactions":9,"vwap":2460},"2025-05-28",20.3,20.163,-0.166,-0.82,{"date":2464,"open":2465,"high":2466,"low":2465,"close":2466,"change":2467,"percent_change":156,"volume":1603,"transactions":9,"vwap":2466},"2025-05-27",20.307,20.329,0.136,{"date":2469,"open":2470,"high":2471,"low":2470,"close":2471,"change":2472,"percent_change":1342,"volume":2473,"transactions":9,"vwap":2471},"2025-05-23",19.96,20.193,-0.008,500,{"date":2475,"open":2476,"high":2477,"low":2476,"close":2478,"change":2479,"percent_change":1282,"volume":815,"transactions":9,"vwap":2478},"2025-05-22",20.15,20.25,20.201,-0.112,{"date":2481,"open":2482,"high":2482,"low":2483,"close":2483,"change":2327,"percent_change":2484,"volume":2045,"transactions":9,"vwap":2483},"2025-05-21",20.54,20.313,-0.31,{"date":2486,"open":2487,"high":2487,"low":2488,"close":2488,"change":2489,"percent_change":2490,"volume":2356,"transactions":9,"vwap":2488},"2025-05-20",20.44,20.377,0.031,0.15,{"date":2492,"open":2493,"high":2494,"low":2493,"close":2495,"change":2496,"percent_change":369,"volume":783,"transactions":9,"vwap":2495},"2025-05-19",20.195,20.42,20.346,-0.114,{"date":2498,"open":2499,"high":2500,"low":2499,"close":2501,"change":2502,"percent_change":1423,"volume":1050,"transactions":9,"vwap":2501},"2025-05-16",20.4,20.52,20.46,0.171,{"date":2504,"open":2505,"high":2506,"low":2505,"close":2507,"change":1667,"percent_change":2508,"volume":815,"transactions":9,"vwap":2507},"2025-05-15",20.21,20.295,20.289,-0.83,{"date":2510,"open":2452,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":2515,"volume":1267,"transactions":9,"vwap":2513},"2025-05-14",20.58,20.441,20.459,0.285,1.41,{"date":2517,"open":2518,"high":2519,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-05-13",20.09,20.174,0.209,1.05,300,{"date":2524,"open":2525,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":910,"volume":851,"transactions":9,"vwap":2527},"2025-05-12",20.01,19.82,19.965,0.693,{"date":2530,"open":2531,"high":2531,"low":2532,"close":2532,"change":2533,"percent_change":819,"volume":2426,"transactions":9,"vwap":2532},"2025-05-09",19.32,19.272,0.008,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":2541,"volume":815,"transactions":9,"vwap":2539},"2025-05-08",19.24,19.34,19.194,19.264,0.001,0.01,{"date":2543,"open":2544,"high":2544,"low":2545,"close":2546,"change":1648,"percent_change":2227,"volume":783,"transactions":9,"vwap":2546},"2025-05-07",19.3,19.21,19.263,{"date":2548,"open":2549,"high":2550,"low":2549,"close":2551,"change":2552,"percent_change":1715,"volume":2350,"transactions":9,"vwap":2551},"2025-05-06",19.48,19.59,19.521,0.028,{"date":2554,"open":2555,"high":2556,"low":2549,"close":2557,"change":1590,"percent_change":2558,"volume":1244,"transactions":9,"vwap":2557},"2025-05-05",19.579,19.595,19.493,0.53,{"date":2560,"open":2531,"high":2561,"low":2562,"close":2561,"change":1608,"percent_change":2563,"volume":851,"transactions":9,"vwap":2561},"2025-05-02",19.391,19.29,4.08,{"date":2565,"open":2566,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":1535,"volume":815,"transactions":9,"vwap":2568},"2025-05-01",18.7,18.59,18.631,0.131,{"date":2571,"open":2572,"high":2573,"low":2572,"close":2573,"change":2574,"percent_change":2575,"volume":174,"transactions":9,"vwap":2573},"2025-04-30",18.47,18.5,-0.046,-0.25,{"date":2577,"open":2578,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":120,"volume":2350,"transactions":9,"vwap":2580},"2025-04-29",18.58,18.53,18.546,0.117,{"date":2583,"open":2584,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":493,"volume":1603,"transactions":9,"vwap":2586},"2025-04-28",18.451,18.38,18.429,-0.017,{"date":2589,"open":2590,"high":2591,"low":2590,"close":2591,"change":2592,"percent_change":440,"volume":2473,"transactions":9,"vwap":2591},"2025-04-25",18.31,18.446,-0.03,{"date":2594,"open":2595,"high":2596,"low":2595,"close":2596,"change":2597,"percent_change":2598,"volume":2278,"transactions":9,"vwap":2596},"2025-04-24",18.42,18.476,0.189,1.03,{"date":180,"open":2573,"high":2600,"low":176,"close":2601,"change":2602,"percent_change":2301,"volume":2603,"transactions":9,"vwap":2601},18.61,18.287,-0.213,9100]