[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KGRN":3,"homepage-market-summary":30,"stock-historical-KGRN":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KGRN","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 MSCI China Clean Technology Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0931,0.230586,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},21.19,21.15,21.2999,21.05,21.095,0.095,0.45,6890.834459,32.17,21.01,27376.783937386455,1.6,2255,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},32.949,27906,10185772.768284,-16.21,"2025-04-23",[183,186,195,205,216,226,236,245,254,264,273,283,292,302,310,321,331,340,351,360,370,378,388,397,407,416,425,435,444,454,463,472,482,493,501,510,520,528,537,547,555,564,572,580,589,600,610,618,625,634,642,650,657,665,675,686,697,706,715,725,735,742,749,757,764,770,777,784,790,796,804,811,815,822,829,838,847,856,864,873,882,890,897,905,913,919,926,934,943,952,960,967,975,982,989,997,1004,1013,1021,1029,1037,1044,1052,1060,1067,1073,1081,1088,1096,1105,1111,1118,1126,1130,1138,1143,1151,1158,1164,1172,1178,1185,1192,1199,1206,1212,1218,1226,1234,1239,1243,1248,1255,1260,1267,1272,1281,1287,1294,1300,1303,1309,1314,1321,1325,1332,1338,1344,1350,1356,1363,1368,1375,1380,1385,1390,1396,1399,1406,1413,1417,1424,1431,1437,1440,1447,1455,1460,1466,1473,1480,1486,1491,1495,1500,1503,1507,1513,1519,1525,1531,1537,1542,1547,1554,1561,1568,1575,1581,1583,1588,1592,1594,1598,1603,1608,1613,1620,1624,1628,1635,1639,1646,1652,1657,1662,1664,1670,1674,1680,1685,1690,1694,1697,1702,1707,1712,1717,1724,1731,1737,1744,1752,1760,1767,1775,1783,1791,1797,1806,1814,1823,1829,1836,1845,1852,1859,1865,1872,1879,1886,1892,1899,1905,1910,1916,1924,1929,1936,1942,1948,1954,1962,1969,1975,1983,1992,1998,2006,2011,2016,2022,2026,2032,2040,2047,2055,2062,2068,2074,2081,2087,2095,2100,2105,2110,2117,2121,2127,2131,2137,2144,2150,2153,2157,2163,2170,2175,2180,2185,2189,2193,2198,2204,2208,2215,2221,2228,2232,2236,2240,2247,2253,2255,2258,2260,2264,2271,2275,2279,2283,2291,2297,2303,2308,2316,2322,2330,2336,2343,2351,2357,2362,2369,2376,2383,2391,2398,2404,2409,2417,2425,2431,2437,2444,2450,2456,2461,2466,2471,2476,2483,2490,2497,2503,2507,2512,2516,2521,2528,2534,2540,2547,2553,2560,2567,2572,2578,2584,2590,2597,2603,2610,2616,2622],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},124,21.1679,{"date":187,"open":188,"high":189,"low":26,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",21.32,21.4199,-0.2353,-1.1,3566.427477,122,21.1478,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",21.51,21.28,21.3303,-0.0847,-0.4,4572.093605,141,21.3352,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",21.43,21.45,21.3618,21.415,0.1392,0.65,3472.602423,127,21.4351,{"date":217,"open":218,"high":219,"low":18,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",21.36,21.6,21.2758,-0.2904,-1.35,107831.907496,621,21.1734,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",21.6623,21.3701,21.5662,0.2462,1.15,8247.988311,105,21.5154,{"date":237,"open":238,"high":238,"low":239,"close":188,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",21.49,21.2401,-0.2443,-1.13,8299.014535,115,21.3049,{"date":246,"open":247,"high":248,"low":207,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":243,"vwap":253},"2026-09-24",21.5,21.58,21.5643,-0.0107,-0.05,5900.832227,21.4995,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",21.74,21.52,21.575,-0.1982,-0.91,3950.897046,104,21.6414,{"date":265,"open":266,"high":266,"low":256,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",21.93,21.7732,0.0032,0.01,9017.548341,133,21.7796,{"date":274,"open":275,"high":276,"low":275,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",21.72,21.96,21.77,-0.02,-0.09,8376.579005,129,21.8669,{"date":284,"open":266,"high":266,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",21.71,21.79,0.11,0.51,10240.645825,114,21.7719,{"date":293,"open":294,"high":295,"low":294,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",21.66,21.75,21.68,0.08,0.37,6926.232399,140,21.7213,{"date":303,"open":285,"high":304,"low":219,"close":219,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",21.88,-0.22,-1.01,5015.383084,81,21.733,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",22.06,22.18,21.78,21.82,-0.37,-1.67,36509.530768,358,21.8435,{"date":322,"open":323,"high":324,"low":323,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",22.07,22.4299,22.19,-0.0156,-0.07,11404.754452,148,22.211,{"date":332,"open":312,"high":333,"low":312,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",22.305,22.2056,-0.0518,-0.23,7748.147946,116,22.1167,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",22.26,22.3106,22.05,22.2574,-0.1226,-0.55,17336.407126,187,22.2284,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":338,"vwap":359},"2026-09-09",22.49,22.29,22.38,-0.17,-0.75,8094.720004,22.406,{"date":361,"open":362,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",22.65,22.45,22.55,-0.175,-0.77,14993.177439,198,22.5509,{"date":371,"open":363,"high":372,"low":363,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":184,"vwap":377},"2026-09-04",22.868,22.725,0.075,0.33,6694.6003,22.7141,{"date":379,"open":380,"high":381,"low":382,"close":362,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",22.53,22.92,22.4754,0.22,0.98,3432.205724,83,22.6571,{"date":389,"open":390,"high":391,"low":392,"close":392,"change":393,"percent_change":86,"volume":394,"transactions":395,"vwap":396},"2026-09-02",22.61,22.89,22.43,-0.18,19226.81549,191,22.5794,{"date":398,"open":399,"high":400,"low":401,"close":390,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",22.71,22.9,22.6065,-0.19,-0.83,18687.238388,139,22.789,{"date":408,"open":409,"high":409,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",23.27,22.8,-0.61,-2.61,17007.914214,265,23.0135,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":87,"volume":423,"transactions":184,"vwap":424},"2026-08-28",23.47,23.565,23.315,23.41,-0.0557,9616.526837,23.3678,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",23.53,23.36,23.4657,-0.1343,-0.57,13765.75024,155,23.4141,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":402,"percent_change":86,"volume":441,"transactions":442,"vwap":443},"2026-08-26",23.785,23.98,23.55,23.6,5666.941615,94,23.7187,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":368,"vwap":453},"2026-08-25",23.59,23.88,23.5339,23.79,0.07,0.3,22102.686782,23.7008,{"date":455,"open":456,"high":457,"low":439,"close":458,"change":305,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",23.63,23.94,23.72,-0.92,6405.902192,144,23.6537,{"date":464,"open":465,"high":466,"low":467,"close":457,"change":287,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",24.13,24.2,23.83,0.46,33161.644307,250,23.9656,{"date":473,"open":474,"high":475,"low":476,"close":467,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",24,24.12,23.76,-0.0904,-0.38,12155.762934,154,23.8918,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",23.89,24.15,23.8,23.9204,0.2204,0.93,8341.757156,126,23.9471,{"date":494,"open":457,"high":495,"low":496,"close":496,"change":316,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",24.1,23.7,-1.54,10590.306107,89,23.7747,{"date":502,"open":503,"high":466,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",24.11,24.07,0.1299,0.54,9741.053643,146,24.115,{"date":511,"open":512,"high":513,"low":512,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",23.86,24.01,23.9401,0.0901,0.38,11770.174458,132,23.9177,{"date":521,"open":522,"high":522,"low":523,"close":524,"change":393,"percent_change":357,"volume":525,"transactions":526,"vwap":527},"2026-08-13",24.04,23.8207,23.85,13647.944891,166,23.8747,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":305,"volume":535,"transactions":491,"vwap":536},"2026-08-12",24.05,24.0701,23.99,24.03,-0.0519,6087.783358,24.0254,{"date":538,"open":495,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-11",24.14,24.02,24.0819,-0.1781,-0.73,9963.466569,134,24.0788,{"date":548,"open":485,"high":549,"low":485,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":300,"vwap":554},"2026-08-10",24.9,24.26,0.0998,0.41,7058.572918,24.2256,{"date":556,"open":530,"high":557,"low":533,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-07",24.96,24.1602,0.3502,1.47,9373.823339,136,24.2941,{"date":565,"open":566,"high":532,"low":486,"close":567,"change":201,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-06",23.95,23.81,-1.65,11632.701723,179,23.8704,{"date":573,"open":574,"high":575,"low":576,"close":576,"change":577,"percent_change":241,"volume":578,"transactions":262,"vwap":579},"2026-08-05",24.4,24.425,24.21,-0.2772,4641.556227,24.3514,{"date":581,"open":530,"high":582,"low":530,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",24.5253,24.4872,-0.0143,-0.06,111992.516376,329,24.2781,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-03",24.39,24.62,24.37,24.5015,0.1415,0.58,9720.927012,165,24.4504,{"date":601,"open":602,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-31",24.61,24.24,24.36,-0.3014,-1.22,24354.192009,201,24.1922,{"date":611,"open":612,"high":613,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":193,"vwap":617},"2026-07-30",23.4,24.6614,0.5614,2.33,11081.675277,24.4036,{"date":619,"open":620,"high":592,"low":620,"close":495,"change":621,"percent_change":622,"volume":623,"transactions":526,"vwap":624},"2026-07-29",23.73,0.1985,0.83,12034.562302,24.3561,{"date":626,"open":447,"high":474,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-28",23.56,23.9015,0.2215,0.94,8849.996797,97,23.9555,{"date":635,"open":449,"high":636,"low":440,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":461,"vwap":641},"2026-07-27",23.8448,23.68,0.15,0.64,9628.803557,23.6459,{"date":643,"open":439,"high":644,"low":612,"close":427,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-24",23.6589,-0.12,-0.51,3832.333956,106,23.5659,{"date":651,"open":652,"high":509,"low":440,"close":653,"change":287,"percent_change":654,"volume":655,"transactions":656,"vwap":620},"2026-07-23",23.8195,23.65,0.47,9449.452715,135,{"date":658,"open":659,"high":620,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":405,"vwap":664},"2026-07-22",23.5,23.54,-0.2942,-1.23,13565.39646,23.5875,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":298,"volume":672,"transactions":673,"vwap":674},"2026-07-21",23.87,23.9699,23.58,23.8342,0.0869,18235.897254,160,23.7373,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-20",23.9,23.9799,23.69,23.7473,0.2873,1.22,9312.045775,223,23.8682,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-17",23.34,23.5553,23.2516,23.46,-0.3518,-1.48,7673.978099,168,23.4054,{"date":698,"open":699,"high":677,"low":458,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-16",23.77,23.8118,0.085,0.36,9351.245521,125,23.7995,{"date":707,"open":659,"high":677,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-15",23.32,23.7268,0.2718,1.16,16622.739677,290,23.6831,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":329,"vwap":724},"2026-07-14",23.44,23.67,23.42,23.455,0.355,1.54,9166.108678,23.4869,{"date":726,"open":727,"high":637,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-13",23.28,23.01,23.1,-0.46,-1.95,10332.043439,215,23.2121,{"date":736,"open":458,"high":737,"low":738,"close":627,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":627},"2026-07-10",23.75,23.35,0.045,0.19,8400,{"date":743,"open":744,"high":456,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-09",23.305,23.515,0.065,0.28,2400,{"date":750,"open":751,"high":496,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-08",23.62,23.3,23.45,-0.195,-0.82,10500,{"date":758,"open":467,"high":467,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-07",23.43,23.645,-0.155,-0.65,62000,{"date":765,"open":679,"high":512,"low":766,"close":486,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":486},"2026-07-06",23.48,0.425,1.82,5400,{"date":771,"open":439,"high":496,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-02",23.231,23.375,-0.313,-1.32,5500,{"date":778,"open":659,"high":779,"low":659,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-01",23.865,23.688,0.013,0.05,11400,{"date":785,"open":659,"high":496,"low":659,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-30",23.675,0.125,0.53,6000,{"date":791,"open":792,"high":792,"low":659,"close":439,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":439},"2026-06-29",23.74,0.26,1.12,7100,{"date":797,"open":420,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-26",23.38,23.00099945,23.29,-0.122,-0.52,11800,{"date":805,"open":806,"high":806,"low":807,"close":808,"change":809,"percent_change":606,"volume":810,"transactions":9,"vwap":808},"2026-06-25",24.124,23.23,23.412,-0.288,12400,{"date":812,"open":467,"high":813,"low":440,"close":496,"change":402,"percent_change":86,"volume":814,"transactions":9,"vwap":496},"2026-06-24",24.311,18000,{"date":816,"open":817,"high":818,"low":512,"close":484,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":484},"2026-06-23",24.09,24.341,-0.766,-3.11,29000,{"date":823,"open":574,"high":824,"low":574,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-22",24.81,24.656,0.186,0.76,17400,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-18",24.57,24.73,24.46,24.47,-0.396,-1.59,12600,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-17",25.02,25.682,24.86,24.866,-0.498,-1.96,8000,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-16",25.41,25.8,25.17,25.364,-0.336,-1.31,12900,{"date":857,"open":858,"high":859,"low":858,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-15",25.5,25.85,25.7,0.197,0.77,13800,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-12",25.35,25.65,25.34,25.503,0.176,0.69,20900,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-11",25.1,25.518,25.040001,25.327,-0.033,-0.13,8300,{"date":883,"open":884,"high":885,"low":868,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-10",25.52,25.83,25.36,-0.414,-1.61,9400,{"date":891,"open":892,"high":893,"low":858,"close":894,"change":895,"percent_change":646,"volume":896,"transactions":9,"vwap":894},"2026-06-09",26.14,26.29,25.774,-0.133,19600,{"date":898,"open":899,"high":900,"low":860,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-08",25.93,26.64,25.907,0.042,0.16,11500,{"date":906,"open":907,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-05",27,25.77,25.865,-1.135,-4.2,34600,{"date":914,"open":915,"high":916,"low":907,"close":907,"change":336,"percent_change":917,"volume":918,"transactions":9,"vwap":907},"2026-06-04",27.1,27.47,-0.84,7900,{"date":920,"open":921,"high":921,"low":922,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-03",27.71,27.23,-0.67,-2.4,45900,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":622,"volume":933,"transactions":9,"vwap":931},"2026-06-02",28.19,28.41,27.82,27.9,0.23,13200,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-01",27.46,27.7,27.41,27.67,0.406,1.49,16200,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-29",27.27,27.37,27.2,27.264,-0.116,-0.42,19900,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":269,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-28",27.25,27.61,27.135,27.38,0.04,19800,{"date":961,"open":962,"high":963,"low":962,"close":946,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":946},"2026-05-27",26.93,27.57,0.25,0.92,22000,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":740,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-26",27.08,27.62,27.07,27.12,0.71,59600,{"date":976,"open":907,"high":977,"low":978,"close":962,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":962},"2026-05-22",27.3,26.71,-0.495,-1.8,11200,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":374,"percent_change":988,"volume":769,"transactions":9,"vwap":987},"2026-05-21",27.21,27.797,27.141,27.425,0.27,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":260,"volume":996,"transactions":9,"vwap":994},"2026-05-20",27.5,27.59,27.224,27.35,-0.25,12800,{"date":998,"open":999,"high":1000,"low":991,"close":999,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":999},"2026-05-19",27.6,27.97,-0.27,-0.97,10700,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-18",28.16,28.37,27.84,27.87,-0.58,-2.04,29700,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":347,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-15",28.87,28.91,28.3,28.45,-1.9,79100,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":917,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-14",29.14,29.66,28.685,29,-2.82,27300,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":630,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-13",28.96,30,28.9,29.84,3.25,14300,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1033,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1033},"2026-05-12",29.26,28.6,-0.5,-1.7,21600,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":111,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-11",29.21,29.49,28.989,29.4,2.51,16400,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":450,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-08",28.67,28.89,28.664,28.68,0.24,3400,{"date":1061,"open":1062,"high":1063,"low":1040,"close":1064,"change":141,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-07",29.19,29.309,28.61,-1.17,15100,{"date":1068,"open":1069,"high":1070,"low":1040,"close":1071,"change":740,"percent_change":38,"volume":1072,"transactions":9,"vwap":1071},"2026-05-06",29.09,29.18,28.95,11900,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":794,"volume":1080,"transactions":9,"vwap":1078},"2026-05-05",28.77,28.85,28.486,28.76,0.318,17200,{"date":1082,"open":1083,"high":1026,"low":1007,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-04",28.7,28.442,0.092,0.32,15800,{"date":1089,"open":1040,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-01",28.69,28.31,28.35,-0.151,-0.53,14400,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-30",28.33,28.507,28.055,28.501,0.161,0.57,9700,{"date":1106,"open":1107,"high":1108,"low":1098,"close":1109,"change":131,"percent_change":1086,"volume":1110,"transactions":9,"vwap":1109},"2026-04-29",28.56,28.92,28.34,26300,{"date":1112,"open":1107,"high":1107,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-28",27.74,28.25,-0.416,-1.45,51600,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-27",29.29,28.5,28.666,-0.204,-0.71,15600,{"date":1127,"open":1083,"high":1016,"low":1107,"close":1015,"change":1128,"percent_change":402,"volume":1129,"transactions":9,"vwap":1015},"2026-04-24",-0.055,9000,{"date":1131,"open":1132,"high":1039,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-23",29.02,28.78,28.925,-0.365,-1.25,16800,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1120,"change":327,"percent_change":87,"volume":756,"transactions":9,"vwap":1120},"2026-04-22",29.32,29.35,29.201,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-21",29.63,29.25,29.36,-0.29,-0.98,14700,{"date":1152,"open":1145,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":316,"volume":1157,"transactions":9,"vwap":1155},"2026-04-20",29.9,29.43,29.65,-0.11,10600,{"date":1159,"open":1160,"high":1161,"low":1024,"close":1162,"change":287,"percent_change":298,"volume":1163,"transactions":9,"vwap":1162},"2026-04-17",29.71,29.85,29.76,17000,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1155,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1155},"2026-04-16",29.61,29.68,29.37,0.5,1.72,18600,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":836,"volume":942,"transactions":9,"vwap":1176},"2026-04-15",29.6,29.0060005,29.15,-0.47,{"date":1179,"open":1180,"high":1145,"low":1181,"close":1182,"change":932,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-04-14",29.5,29.338,29.62,0.78,20000,{"date":1186,"open":1187,"high":1049,"low":1188,"close":1189,"change":116,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-13",29.049999,28.998,29.39,1.21,12100,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1196,"change":639,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-10",28.73,29.23,29.040001,2.25,27400,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":141,"percent_change":1205,"volume":959,"transactions":9,"vwap":1204},"2026-04-09",28.44,28.72,28.13,28.4,-1.18,{"date":1207,"open":1076,"high":1026,"low":1208,"close":1209,"change":596,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-04-08",28.59,28.74,2.06,32300,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1006,"change":880,"percent_change":730,"volume":1217,"transactions":9,"vwap":1006},"2026-04-07",28.09,28.18,27.795,12700,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-06",28.62,28.2,28.29,-0.31,-1.08,21000,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1040,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1040},"2026-04-02",28.26,28.63,28.030001,-0.08,-0.28,18100,{"date":1235,"open":1236,"high":1015,"low":1237,"close":1057,"change":746,"percent_change":932,"volume":1238,"transactions":9,"vwap":1057},"2026-04-01",28.54,28.49,44800,{"date":1240,"open":1203,"high":1241,"low":930,"close":1241,"change":383,"percent_change":862,"volume":1242,"transactions":9,"vwap":1241},"2026-03-31",28.615,8700,{"date":1244,"open":1236,"high":1245,"low":1091,"close":1246,"change":22,"percent_change":1247,"volume":1051,"transactions":9,"vwap":1246},"2026-03-30",28.66,28.395,0.34,{"date":1249,"open":1250,"high":1251,"low":1017,"close":1017,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1017},"2026-03-27",28.75,28.8,-0.3,-1.05,28700,{"date":1256,"open":1031,"high":1026,"low":1040,"close":1040,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1040},"2026-03-26",-0.797,-2.71,7000,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1264,"change":1265,"percent_change":794,"volume":1266,"transactions":9,"vwap":1264},"2026-03-25",29.28,29.74,29.397,0.327,6500,{"date":1268,"open":1076,"high":1269,"low":1076,"close":1269,"change":269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-24",29.07,0.03,4300,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-23",28.98,29.13,28.71,29.059999,0.84,2.98,13300,{"date":1282,"open":1283,"high":1071,"low":1284,"close":1284,"change":1285,"percent_change":1286,"volume":1191,"transactions":9,"vwap":1284},"2026-03-20",28.82,28.22,-0.59,-2.05,{"date":1288,"open":1069,"high":1069,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-19",28.505,28.81,0.29,1.02,17900,{"date":1295,"open":1026,"high":1296,"low":1092,"close":1297,"change":411,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-18",29.018999,28.52,-2.09,49400,{"date":1301,"open":1302,"high":1302,"low":1132,"close":1275,"change":1177,"percent_change":836,"volume":1110,"transactions":9,"vwap":1275},"2026-03-17",29.44,{"date":1304,"open":1305,"high":1174,"low":1306,"close":1174,"change":298,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1174},"2026-03-16",29.38,29.077,1.27,17300,{"date":1310,"open":1046,"high":1049,"low":1311,"close":1195,"change":1312,"percent_change":71,"volume":1313,"transactions":9,"vwap":1195},"2026-03-13",29.12,0.06,9100,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":297,"percent_change":747,"volume":1320,"transactions":9,"vwap":1319},"2026-03-12",29.31,29.41,29.094999,29.17,15400,{"date":1322,"open":1323,"high":1195,"low":1015,"close":1069,"change":38,"percent_change":1324,"volume":1308,"transactions":9,"vwap":1069},"2026-03-11",28.99,2.32,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1329,"change":101,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-10",27.95,28.676,28.43,2.01,13400,{"date":1333,"open":991,"high":1334,"low":991,"close":1009,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1009},"2026-03-09",28.21,0.7,2.58,29500,{"date":1339,"open":1340,"high":922,"low":1340,"close":1341,"change":1342,"percent_change":941,"volume":1343,"transactions":9,"vwap":1341},"2026-03-06",26.59,27.17,0.4,10100,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1346,"change":279,"percent_change":141,"volume":1349,"transactions":9,"vwap":1346},"2026-03-05",26.77,27.331,26.5,7600,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":52,"percent_change":157,"volume":1233,"transactions":9,"vwap":1355},"2026-03-04",26.75,27.049999,26.57,26.86,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1359,"change":1361,"percent_change":1362,"volume":942,"transactions":9,"vwap":1359},"2026-03-03",26.42,26.68,26.025,-0.7,-2.56,{"date":1364,"open":972,"high":1365,"low":972,"close":957,"change":1366,"percent_change":1366,"volume":1367,"transactions":9,"vwap":957},"2026-03-02",27.406,0,4500,{"date":1369,"open":1370,"high":1371,"low":1372,"close":957,"change":402,"percent_change":1373,"volume":1374,"transactions":9,"vwap":957},"2026-02-27",27.33,27.52,27.16,-0.69,7200,{"date":1376,"open":970,"high":970,"low":1377,"close":963,"change":357,"percent_change":1378,"volume":1379,"transactions":9,"vwap":963},"2026-02-26",27.14,-2.65,14500,{"date":1381,"open":1221,"high":1382,"low":1383,"close":1382,"change":287,"percent_change":1384,"volume":1367,"transactions":9,"vwap":1382},"2026-02-25",28.32,28.1,0.39,{"date":1386,"open":1387,"high":1007,"low":1214,"close":1334,"change":1388,"percent_change":468,"volume":1389,"transactions":9,"vwap":1334},"2026-02-24",28.153,0.13,3900,{"date":1391,"open":1092,"high":1092,"low":1392,"close":1393,"change":1156,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-02-23",28.01,28.08,-0.39,7700,{"date":1397,"open":992,"high":1334,"low":992,"close":928,"change":782,"percent_change":52,"volume":1398,"transactions":9,"vwap":928},"2026-02-20",23700,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":451,"volume":1405,"transactions":9,"vwap":1403},"2026-02-19",28.15,27.81,28.14,0.084,22800,{"date":1407,"open":1408,"high":1409,"low":1392,"close":1410,"change":1411,"percent_change":1412,"volume":1233,"transactions":9,"vwap":1410},"2026-02-18",28.07,28.27,28.056,0.166,0.6,{"date":1414,"open":1415,"high":1064,"low":1415,"close":1416,"change":287,"percent_change":1342,"volume":1254,"transactions":9,"vwap":1416},"2026-02-17",27.77,27.89,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":431,"volume":872,"transactions":9,"vwap":1422},"2026-02-13",27.79,28.059999,27.558,27.78,-0.159,{"date":1425,"open":1222,"high":1426,"low":1427,"close":1428,"change":1093,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-02-12",28.47,27.83,27.939,-0.54,15200,{"date":1432,"open":1433,"high":1434,"low":1416,"close":1214,"change":964,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1214},"2026-02-11",28.02,28.255,0.9,20800,{"date":1438,"open":930,"high":1433,"low":939,"close":1008,"change":297,"percent_change":1291,"volume":1439,"transactions":9,"vwap":1008},"2026-02-10",26900,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1366,"percent_change":1366,"volume":1446,"transactions":9,"vwap":1445},"2026-02-09",27.69,28.014999,27.53,27.76,23200,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1445,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1445},"2026-02-06",27.49,27.88,27.44,1.01,3.78,22300,{"date":1456,"open":1457,"high":969,"low":978,"close":1352,"change":1458,"percent_change":450,"volume":1459,"transactions":9,"vwap":1352},"2026-02-05",26.959,0.02,72100,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1464,"change":356,"percent_change":1465,"volume":1254,"transactions":9,"vwap":1464},"2026-02-04",27.19,26.63,26.73,-0.63,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1468,"change":1471,"percent_change":1156,"volume":1472,"transactions":9,"vwap":1468},"2026-02-03",26.9,26.924,26.292,-0.03,78300,{"date":1474,"open":1475,"high":1476,"low":1477,"close":962,"change":1148,"percent_change":1478,"volume":1479,"transactions":9,"vwap":962},"2026-02-02",26.99,27.01,26.7,-1.07,65600,{"date":1481,"open":1482,"high":1483,"low":947,"close":1484,"change":1485,"percent_change":836,"volume":1242,"transactions":9,"vwap":1484},"2026-01-30",27.56,27.609,27.22,-0.441,{"date":1487,"open":1488,"high":1488,"low":991,"close":1489,"change":1490,"percent_change":1124,"volume":741,"transactions":9,"vwap":1489},"2026-01-29",27.91,27.661,-0.199,{"date":1492,"open":1230,"high":1230,"low":1493,"close":1494,"change":1388,"percent_change":654,"volume":1349,"transactions":9,"vwap":1494},"2026-01-28",27.73,27.86,{"date":1496,"open":1000,"high":1497,"low":1498,"close":1493,"change":1499,"percent_change":131,"volume":855,"transactions":9,"vwap":1493},"2026-01-27",28.182,27.528,0.025,{"date":1501,"open":963,"high":930,"low":991,"close":1502,"change":754,"percent_change":1361,"volume":1104,"transactions":9,"vwap":1502},"2026-01-26",27.705,{"date":1504,"open":1419,"high":931,"low":1445,"close":931,"change":1505,"percent_change":516,"volume":1506,"transactions":9,"vwap":931},"2026-01-23",0.107,13100,{"date":1508,"open":1422,"high":1509,"low":999,"close":1510,"change":1511,"percent_change":1335,"volume":1512,"transactions":9,"vwap":1510},"2026-01-22",27.957,27.793,0.193,5900,{"date":1514,"open":916,"high":1515,"low":977,"close":999,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":999},"2026-01-21",27.65,0.48,1.77,10300,{"date":1520,"open":1521,"high":1522,"low":907,"close":972,"change":1094,"percent_change":1523,"volume":1524,"transactions":9,"vwap":972},"2026-01-20",27.4,27.637,-1.92,31800,{"date":1526,"open":1008,"high":1527,"low":963,"close":1515,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1515},"2026-01-16",28.554,-0.419,-1.49,14200,{"date":1532,"open":1393,"high":928,"low":1533,"close":1534,"change":1535,"percent_change":1384,"volume":1536,"transactions":9,"vwap":1534},"2026-01-15",27.821,28.069,0.109,2200,{"date":1538,"open":1401,"high":1401,"low":1539,"close":1540,"change":141,"percent_change":1541,"volume":1104,"transactions":9,"vwap":1540},"2026-01-14",27.8,27.96,-1.2,{"date":1543,"open":1083,"high":1083,"low":1203,"close":1017,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1017},"2026-01-13",-0.21,-0.74,33700,{"date":1548,"open":1549,"high":1229,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-01-12",28,28.51,0.772,2.78,17500,{"date":1555,"open":1556,"high":1494,"low":970,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-01-09",27.85,27.738,-0.072,-0.26,5700,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1402,"change":451,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1402},"2026-01-08",27.72,27.94,27.615,1.09,14100,{"date":1569,"open":921,"high":1570,"low":994,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-01-07",27.713,27.51,-0.217,-0.78,32600,{"date":1576,"open":1488,"high":1000,"low":1489,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-01-06",27.727,-0.043,-0.15,21300,{"date":1582,"open":1488,"high":1488,"low":977,"close":1415,"change":880,"percent_change":1177,"volume":1211,"transactions":9,"vwap":1415},"2026-01-05",{"date":1584,"open":939,"high":931,"low":1571,"close":931,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":931},"2026-01-02",0.91,3.37,21700,{"date":1589,"open":1444,"high":1444,"low":1464,"close":1475,"change":1094,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1475},"2025-12-31",-1.93,25400,{"date":1593,"open":992,"high":937,"low":1371,"close":1371,"change":1312,"percent_change":383,"volume":1003,"transactions":9,"vwap":1371},"2025-12-30",{"date":1595,"open":970,"high":970,"low":954,"close":936,"change":1223,"percent_change":1596,"volume":1597,"transactions":9,"vwap":936},"2025-12-29",-1.12,12300,{"date":1599,"open":946,"high":1415,"low":947,"close":1415,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1415},"2025-12-26",0.74,2.74,6200,{"date":1604,"open":1341,"high":1605,"low":1606,"close":1606,"change":1471,"percent_change":1156,"volume":1607,"transactions":9,"vwap":1606},"2025-12-24",27.226,27.030001,3200,{"date":1609,"open":1377,"high":984,"low":1353,"close":1610,"change":1394,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-12-23",27.059999,-1.42,19200,{"date":1614,"open":999,"high":999,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2025-12-22",27.186,27.45,-0.2,-0.72,6800,{"date":1621,"open":945,"high":1515,"low":1622,"close":1515,"change":1103,"percent_change":1623,"volume":1313,"transactions":9,"vwap":1515},"2025-12-19",27.237,2.1,{"date":1625,"open":1353,"high":1626,"low":1355,"close":969,"change":958,"percent_change":638,"volume":1627,"transactions":9,"vwap":969},"2025-12-18",27.218,28900,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":269,"percent_change":958,"volume":1634,"transactions":9,"vwap":1633},"2025-12-17",27.24,27.31,26.96,27.040001,13700,{"date":1636,"open":972,"high":1637,"low":962,"close":1606,"change":1638,"percent_change":854,"volume":1211,"transactions":9,"vwap":1606},"2025-12-16",27.26,-0.36,{"date":1640,"open":1641,"high":1642,"low":1484,"close":1643,"change":1644,"percent_change":1645,"volume":741,"transactions":9,"vwap":1643},"2025-12-15",27.54,27.775,27.39,-0.209,-0.76,{"date":1647,"open":939,"high":1556,"low":991,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-12-12",27.599,-0.123,-0.44,5600,{"date":1653,"open":1445,"high":1654,"low":991,"close":1655,"change":1656,"percent_change":950,"volume":1518,"transactions":9,"vwap":1655},"2025-12-11",27.807,27.722,-0.118,{"date":1658,"open":1659,"high":931,"low":1659,"close":1008,"change":1660,"percent_change":1638,"volume":1661,"transactions":9,"vwap":1008},"2025-12-10",27.555,-0.1,7300,{"date":1663,"open":1327,"high":1327,"low":1422,"close":1564,"change":1223,"percent_change":191,"volume":1389,"transactions":9,"vwap":1564},"2025-12-09",{"date":1665,"open":1666,"high":1409,"low":1667,"close":1114,"change":958,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1114},"2025-12-08",28.12,27.981,0.14,54000,{"date":1671,"open":1393,"high":1091,"low":1393,"close":1334,"change":1672,"percent_change":1673,"volume":837,"transactions":9,"vwap":1334},"2025-12-05",0.367,1.32,{"date":1675,"open":1419,"high":1676,"low":1419,"close":1677,"change":1678,"percent_change":38,"volume":1679,"transactions":9,"vwap":1677},"2025-12-04",28.040001,27.843,0.183,2000,{"date":1681,"open":939,"high":1393,"low":1682,"close":1683,"change":336,"percent_change":755,"volume":1684,"transactions":9,"vwap":1683},"2025-12-03",27.34,27.66,109200,{"date":1686,"open":1540,"high":1687,"low":1416,"close":1416,"change":1001,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1416},"2025-12-02",28.447,-0.96,45100,{"date":1691,"open":1109,"high":1692,"low":1549,"close":1006,"change":402,"percent_change":923,"volume":1693,"transactions":9,"vwap":1006},"2025-12-01",28.577,113900,{"date":1695,"open":1092,"high":1236,"low":1017,"close":1092,"change":1696,"percent_change":1183,"volume":1280,"transactions":9,"vwap":1092},"2025-11-28",0.219,{"date":1698,"open":1284,"high":1208,"low":1699,"close":1699,"change":1700,"percent_change":730,"volume":1701,"transactions":9,"vwap":1699},"2025-11-26",28.131,-0.129,2800,{"date":1703,"open":1017,"high":1204,"low":1704,"close":1228,"change":1705,"percent_change":111,"volume":1706,"transactions":9,"vwap":1228},"2025-11-25",28.065001,0.201,43700,{"date":1708,"open":1488,"high":1114,"low":937,"close":1709,"change":1710,"percent_change":1517,"volume":1711,"transactions":9,"vwap":1709},"2025-11-24",28.059,0.489,7400,{"date":1713,"open":1631,"high":1714,"low":1715,"close":963,"change":1458,"percent_change":450,"volume":1716,"transactions":9,"vwap":963},"2025-11-21",27.635,27.13,15700,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1721,"change":1722,"percent_change":1723,"volume":1293,"transactions":9,"vwap":1721},"2025-11-20",28.38,28.386,27.55,-0.954,-3.35,{"date":1725,"open":1726,"high":1276,"low":1727,"close":1728,"change":1729,"percent_change":260,"volume":1730,"transactions":9,"vwap":1728},"2025-11-19",28.55,28.36,28.504,-0.263,5300,{"date":1732,"open":1133,"high":1733,"low":1297,"close":1734,"change":478,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-11-18",29.11,28.767,-1.3,41400,{"date":1738,"open":1180,"high":1739,"low":1311,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-11-17",30.02,29.147,-0.433,-1.46,19700,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":347,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-11-14",29.7,30.1,29.57,29.58,-1.83,59000,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":730,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-11-13",30.82,31.025,30.094999,30.13,-1.5,111400,{"date":1761,"open":1762,"high":1763,"low":1747,"close":1764,"change":201,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-11-12",30.61,31.2,30.59,-1.29,58600,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":964,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-11-11",31.15,31.25,30.49,30.99,0.81,135100,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1087,"transactions":9,"vwap":1780},"2025-11-10",30.4,30.845,30.26,30.74,0.49,1.62,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":141,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-11-07",30.43,30.68,29.888,30.25,-1.11,42000,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1764,"change":116,"percent_change":711,"volume":1796,"transactions":9,"vwap":1764},"2025-11-06",30.5,31.0049992,30.355,75500,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-11-05",30.09,30.33,29.79,30.24,0.535,1.8,71600,{"date":1807,"open":1808,"high":1809,"low":1174,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-11-04",29.91,30.446,29.705,-0.775,-2.54,87900,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-11-03",30.55,30.847,30.2,30.48,0.205,0.68,43500,{"date":1824,"open":1802,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":411,"volume":951,"transactions":9,"vwap":1827},"2025-10-31",30.455,29.725,30.275,-0.185,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1833,"change":1573,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-10-30",31.049999,30.456,30.46,-2.5,61100,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-10-29",30.95,31.322,30.655,31.24,0.836,2.75,191000,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":287,"volume":1313,"transactions":9,"vwap":1850},"2025-10-28",30.36,30.54,30.27,30.404,0.034,{"date":1853,"open":1854,"high":1772,"low":1855,"close":1856,"change":1857,"percent_change":136,"volume":1858,"transactions":9,"vwap":1856},"2025-10-27",30.58,30.11,30.37,0.393,138200,{"date":1860,"open":1808,"high":1861,"low":1317,"close":1862,"change":1863,"percent_change":1384,"volume":1864,"transactions":9,"vwap":1862},"2025-10-24",30.258,29.977,0.117,105600,{"date":1866,"open":1182,"high":1867,"low":1868,"close":1869,"change":552,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-10-23",29.88,29.335,29.86,1.39,148800,{"date":1873,"open":1180,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1478,"volume":1878,"transactions":9,"vwap":1876},"2025-10-22",29.845,29.212,29.45,-0.32,117800,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1366,"percent_change":1366,"volume":1885,"transactions":9,"vwap":1884},"2025-10-21",29.82,30.357,28.88,29.77,44500,{"date":1887,"open":1888,"high":1889,"low":1132,"close":1884,"change":1388,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1884},"2025-10-20",29.54,29.93,0.44,74900,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1894,"change":1124,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1894},"2025-10-17",29.64,29.738,29.205,-2.34,167400,{"date":1900,"open":1901,"high":1902,"low":1867,"close":1903,"change":1366,"percent_change":1366,"volume":1904,"transactions":9,"vwap":1903},"2025-10-16",30.28,30.817,30.35,151000,{"date":1906,"open":1153,"high":1907,"low":1153,"close":1903,"change":1103,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1903},"2025-10-15",30.71,1.91,100600,{"date":1911,"open":1182,"high":1912,"low":1141,"close":1913,"change":1094,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-10-14",30.265,29.78,-1.75,70000,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":150,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-10-13",30.32,30.97,30.105,30.31,4.02,130200,{"date":1925,"open":1770,"high":1770,"low":1269,"close":1023,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1023},"2025-10-10",-2.3,-7.32,231600,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":222,"volume":1591,"transactions":9,"vwap":1934},"2025-10-09",31.79,31.87,31.314,31.44,-0.43,{"date":1937,"open":1938,"high":1939,"low":1934,"close":1932,"change":1247,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1932},"2025-10-08",31.66,32.12,1.08,94000,{"date":1943,"open":1944,"high":25,"low":1945,"close":1946,"change":1935,"percent_change":222,"volume":1947,"transactions":9,"vwap":1946},"2025-10-07",31.8,31.363,31.53,145400,{"date":1949,"open":1950,"high":1951,"low":1946,"close":1952,"change":278,"percent_change":585,"volume":1953,"transactions":9,"vwap":1952},"2025-10-06",32.099998,32.152,31.96,120900,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":568,"volume":1961,"transactions":9,"vwap":1959},"2025-10-03",32.61,32.616,31.91,31.98,-0.535,100700,{"date":1963,"open":1964,"high":177,"low":1965,"close":1966,"change":1967,"percent_change":1412,"volume":1968,"transactions":9,"vwap":1966},"2025-10-02",32.92,32.19,32.515,0.195,45300,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1972,"change":288,"percent_change":28,"volume":1974,"transactions":9,"vwap":1972},"2025-10-01",32.16,32.32,31.75,208800,{"date":1976,"open":1977,"high":1965,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-09-30",31.5,31.43,31.81,0.564,1.81,35600,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-09-29",31.41,31.47,30.91,31.246,0.276,0.89,82200,{"date":1993,"open":1994,"high":1995,"low":1848,"close":1919,"change":478,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1919},"2025-09-26",31.08,31.29,-1.21,70900,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":126,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-09-25",31.07,31.48,31,31.35,3.26,7500,{"date":2007,"open":1833,"high":2008,"low":1903,"close":1847,"change":2009,"percent_change":1516,"volume":2010,"transactions":9,"vwap":1847},"2025-09-24",31.063,0.144,17600,{"date":2012,"open":1747,"high":2013,"low":1889,"close":2014,"change":2015,"percent_change":393,"volume":810,"transactions":9,"vwap":2014},"2025-09-23",30.569,30.216,-0.054,{"date":2017,"open":2018,"high":2019,"low":2020,"close":1849,"change":1638,"percent_change":1205,"volume":2021,"transactions":9,"vwap":1849},"2025-09-22",30.78,31.17,30.22,27800,{"date":2023,"open":1907,"high":1907,"low":2024,"close":2025,"change":297,"percent_change":793,"volume":1602,"transactions":9,"vwap":2025},"2025-09-19",30.571,30.63,{"date":2027,"open":2028,"high":2029,"low":2030,"close":1816,"change":802,"percent_change":317,"volume":2031,"transactions":9,"vwap":1816},"2025-09-18",30.57,30.835,30.403,44000,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2000,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2000},"2025-09-17",30.87,31.238,30.6,0.778,2.57,160100,{"date":2041,"open":1889,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":1103,"volume":2046,"transactions":9,"vwap":2044},"2025-09-16",30.375,29.83,30.292,0.172,79400,{"date":2048,"open":2049,"high":2050,"low":1881,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-09-15",29.87,30.29,30.12,0.59,2,125100,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":356,"percent_change":431,"volume":2061,"transactions":9,"vwap":2060},"2025-09-12",29.52,29.675,29.175,29.53,56000,{"date":2063,"open":1046,"high":2064,"low":2065,"close":1746,"change":59,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1746},"2025-09-11",29.8,29.01,3.66,171600,{"date":2069,"open":1311,"high":1311,"low":2070,"close":2071,"change":2072,"percent_change":568,"volume":2073,"transactions":9,"vwap":2071},"2025-09-10",28.64,28.65,-0.48,74400,{"date":2075,"open":2076,"high":2077,"low":2078,"close":1275,"change":1270,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1275},"2025-09-09",29.1,29.699,28.97,0.1,102300,{"date":2082,"open":1196,"high":1146,"low":2083,"close":2076,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2076},"2025-09-08",28.879,0.342,1.19,67900,{"date":2088,"open":2089,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-09-05",29.030001,28.57,28.758,0.578,2.05,86100,{"date":2096,"open":2097,"high":2071,"low":1539,"close":1215,"change":1177,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1215},"2025-09-04",28.11,-1.64,120300,{"date":2101,"open":2090,"high":2102,"low":1383,"close":2071,"change":2103,"percent_change":782,"volume":2104,"transactions":9,"vwap":2071},"2025-09-03",29.08,0.015,10400,{"date":2106,"open":1221,"high":2071,"low":1383,"close":2107,"change":2108,"percent_change":278,"volume":2109,"transactions":9,"vwap":2107},"2025-09-02",28.635,-0.005,14000,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2070,"change":880,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2070},"2025-08-29",28.86,29.184,28.498,-0.45,65400,{"date":2118,"open":1236,"high":1168,"low":1382,"close":1075,"change":23,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1075},"2025-08-28",1.59,5100,{"date":2122,"open":1727,"high":1071,"low":2123,"close":1382,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1382},"2025-08-27",28.24,-0.95,-3.25,34800,{"date":2128,"open":1316,"high":1263,"low":1896,"close":2129,"change":740,"percent_change":212,"volume":2130,"transactions":9,"vwap":2129},"2025-08-26",29.27,99600,{"date":2132,"open":1039,"high":2133,"low":1083,"close":2102,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2102},"2025-08-25",29.3,0.122,0.42,139500,{"date":2138,"open":1276,"high":2139,"low":1222,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-08-22",29.434,28.958,0.873,3.11,20200,{"date":2145,"open":1392,"high":2146,"low":2147,"close":2148,"change":1499,"percent_change":131,"volume":2149,"transactions":9,"vwap":2148},"2025-08-21",28.227,27.802,28.084999,23400,{"date":2151,"open":1427,"high":1420,"low":955,"close":1420,"change":903,"percent_change":1103,"volume":2152,"transactions":9,"vwap":1420},"2025-08-20",6700,{"date":2154,"open":1114,"high":1114,"low":930,"close":931,"change":2155,"percent_change":1388,"volume":2156,"transactions":9,"vwap":931},"2025-08-19",0.036,40100,{"date":2158,"open":2159,"high":1549,"low":1422,"close":2160,"change":2161,"percent_change":2162,"volume":1271,"transactions":9,"vwap":2160},"2025-08-18",27.92,27.864,0.369,1.34,{"date":2164,"open":2165,"high":937,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":1607,"transactions":9,"vwap":2167},"2025-08-15",27.68,27.463,27.495,0.354,1.3,{"date":2171,"open":1372,"high":1631,"low":2172,"close":986,"change":2173,"percent_change":2174,"volume":1730,"transactions":9,"vwap":986},"2025-08-14",26.953,-0.549,-1.98,{"date":2176,"open":2177,"high":1017,"low":2178,"close":1442,"change":1312,"percent_change":383,"volume":2179,"transactions":9,"vwap":1442},"2025-08-13",27.63,27.58,4400,{"date":2181,"open":992,"high":1683,"low":2182,"close":2177,"change":2183,"percent_change":1010,"volume":2184,"transactions":9,"vwap":2177},"2025-08-12",27.28,-0.16,49100,{"date":2186,"open":1450,"high":1416,"low":1683,"close":1419,"change":2187,"percent_change":585,"volume":2188,"transactions":9,"vwap":1419},"2025-08-11",-0.017,2900,{"date":2190,"open":1444,"high":1427,"low":2191,"close":1654,"change":2192,"percent_change":59,"volume":1150,"transactions":9,"vwap":1654},"2025-08-08",27.503,0.288,{"date":2194,"open":2195,"high":937,"low":2196,"close":2197,"change":1102,"percent_change":2052,"volume":741,"transactions":9,"vwap":2197},"2025-08-07",27.64,27.36,27.519,{"date":2199,"open":2200,"high":1482,"low":2201,"close":2202,"change":2203,"percent_change":1394,"volume":1560,"transactions":9,"vwap":2202},"2025-08-06",27.42,27.161,27.358,-0.107,{"date":2205,"open":1571,"high":937,"low":957,"close":2206,"change":2207,"percent_change":552,"volume":1367,"transactions":9,"vwap":2206},"2025-08-05",27.465,0.113,{"date":2209,"open":916,"high":970,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-08-04",27.335,27.352,0.379,1.41,4600,{"date":2216,"open":1632,"high":2217,"low":2218,"close":2219,"change":853,"percent_change":662,"volume":2220,"transactions":9,"vwap":2219},"2025-08-01",27.148,26.83,26.973,5200,{"date":2222,"open":2223,"high":2224,"low":2223,"close":2225,"change":2226,"percent_change":2072,"volume":2227,"transactions":9,"vwap":2225},"2025-07-31",27.15,27.99,27.309,-0.131,10200,{"date":2229,"open":1683,"high":1683,"low":1631,"close":1451,"change":1124,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1451},"2025-07-30",-2.52,11100,{"date":2233,"open":2071,"high":1133,"low":1203,"close":1401,"change":1660,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1401},"2025-07-29",-0.35,11700,{"date":2237,"open":1204,"high":2238,"low":1114,"close":1114,"change":2239,"percent_change":1996,"volume":1602,"transactions":9,"vwap":1114},"2025-07-28",28.488,-0.345,{"date":2241,"open":1550,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":305,"volume":2246,"transactions":9,"vwap":2244},"2025-07-25",28.655,28.281,28.595,-0.063,13600,{"date":2248,"open":1726,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":552,"volume":1389,"transactions":9,"vwap":2251},"2025-07-24",28.818,28.493,28.658,0.118,{"date":2254,"open":1276,"high":1276,"low":1297,"close":1236,"change":356,"percent_change":1285,"volume":2214,"transactions":9,"vwap":1236},"2025-07-23",{"date":2256,"open":1422,"high":1276,"low":1422,"close":1276,"change":212,"percent_change":1324,"volume":2257,"transactions":9,"vwap":1276},"2025-07-22",25300,{"date":2259,"open":1403,"high":2123,"low":955,"close":1420,"change":782,"percent_change":52,"volume":1822,"transactions":9,"vwap":1420},"2025-07-21",{"date":2261,"open":1393,"high":1403,"low":1488,"close":1392,"change":2262,"percent_change":2263,"volume":2120,"transactions":9,"vwap":1392},"2025-07-18",0.227,0.82,{"date":2265,"open":994,"high":1009,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-07-17",27.345,27.783,0.433,1.58,8600,{"date":2272,"open":936,"high":936,"low":915,"close":994,"change":2273,"percent_change":2098,"volume":2274,"transactions":9,"vwap":994},"2025-07-16",-0.455,49300,{"date":2276,"open":1415,"high":2224,"low":1659,"close":2277,"change":2278,"percent_change":1981,"volume":1567,"transactions":9,"vwap":2277},"2025-07-15",27.805,0.493,{"date":2280,"open":1451,"high":1451,"low":971,"close":2281,"change":1384,"percent_change":2282,"volume":1395,"transactions":9,"vwap":2281},"2025-07-14",27.312,1.45,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":988,"volume":2290,"transactions":9,"vwap":2288},"2025-07-11",26.82,27.02,26.748,26.922,0.072,6600,{"date":2292,"open":2293,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":639,"volume":2188,"transactions":9,"vwap":2295},"2025-07-10",26.88,26.685,26.85,0.17,{"date":2298,"open":978,"high":2299,"low":2300,"close":1359,"change":2301,"percent_change":327,"volume":2302,"transactions":9,"vwap":1359},"2025-07-09",26.964,26.442,-0.019,19400,{"date":2304,"open":2285,"high":2285,"low":2305,"close":2306,"change":1678,"percent_change":871,"volume":2307,"transactions":9,"vwap":2306},"2025-07-08",26.456,26.699,6400,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":1156,"volume":2315,"transactions":9,"vwap":2313},"2025-07-07",26.54,26.66,26.39,26.516,-0.028,10000,{"date":2317,"open":2318,"high":1477,"low":2318,"close":2319,"change":2320,"percent_change":630,"volume":2321,"transactions":9,"vwap":2319},"2025-07-03",26.38,26.544,0.248,4200,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":1335,"volume":2329,"transactions":9,"vwap":2327},"2025-07-02",26.049999,26.32,25.92,26.296,0.184,40000,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":902,"percent_change":903,"volume":769,"transactions":9,"vwap":2335},"2025-07-01",26.08,26.208,25.88,26.112,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":212,"volume":1313,"transactions":9,"vwap":2341},"2025-06-30",25.97,26.4,25.74,26.07,0.168,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":1271,"transactions":9,"vwap":2348},"2025-06-27",26.030001,26.303,25.73,25.902,-0.266,-1.02,{"date":2352,"open":2353,"high":2339,"low":2353,"close":2354,"change":2355,"percent_change":366,"volume":2356,"transactions":9,"vwap":2354},"2025-06-26",26.059999,26.168,-0.202,1700,{"date":2358,"open":2359,"high":2312,"low":2360,"close":2361,"change":1499,"percent_change":131,"volume":1271,"transactions":9,"vwap":2361},"2025-06-25",26.33,26.24,26.37,{"date":2363,"open":2341,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":776,"transactions":9,"vwap":2366},"2025-06-24",26.47,26.042,26.345,0.685,2.67,{"date":2370,"open":849,"high":2353,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-06-23",25.3,25.66,0.361,1.43,44100,{"date":2377,"open":2378,"high":2364,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":1506,"transactions":9,"vwap":2380},"2025-06-20",25.55,25.26,25.299,-0.403,-1.57,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":347,"volume":2390,"transactions":9,"vwap":2388},"2025-06-18",25.72,25.98,25.358,25.702,-0.143,3500,{"date":2392,"open":2393,"high":2394,"low":2385,"close":2395,"change":2396,"percent_change":1465,"volume":2397,"transactions":9,"vwap":2395},"2025-06-17",25.87,26.042999,25.845,-0.165,4000,{"date":2399,"open":2400,"high":1340,"low":2401,"close":2402,"change":2403,"percent_change":827,"volume":1512,"transactions":9,"vwap":2402},"2025-06-16",26.13,25.834,26.01,0.196,{"date":2405,"open":885,"high":2406,"low":2385,"close":2407,"change":2408,"percent_change":980,"volume":1259,"transactions":9,"vwap":2407},"2025-06-13",26.26,25.814,-0.472,{"date":2410,"open":2411,"high":2339,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-06-12",26.225,26.2,26.286,-0.277,-1.04,4800,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":1169,"volume":2424,"transactions":9,"vwap":2422},"2025-06-11",26.8,26.955,26.474,26.563,0.131,37300,{"date":2426,"open":1340,"high":1340,"low":2427,"close":2428,"change":2429,"percent_change":1058,"volume":2430,"transactions":9,"vwap":2428},"2025-06-10",26.19,26.432,0.062,43000,{"date":2432,"open":2412,"high":2433,"low":2402,"close":2361,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2361},"2025-06-09",26.43,0.442,1.7,13900,{"date":2438,"open":2386,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":1331,"transactions":9,"vwap":2441},"2025-06-06",26.3,25.677,25.928,-0.147,-0.56,{"date":2445,"open":2446,"high":1348,"low":859,"close":2447,"change":2448,"percent_change":988,"volume":2449,"transactions":9,"vwap":2447},"2025-06-05",26.48,26.075001,0.069,32100,{"date":2451,"open":2452,"high":1348,"low":2453,"close":2454,"change":2455,"percent_change":1940,"volume":2120,"transactions":9,"vwap":2454},"2025-06-04",26.040001,25.6,26.0060005,0.277,{"date":2457,"open":2393,"high":2393,"low":2458,"close":2459,"change":2460,"percent_change":1673,"volume":814,"transactions":9,"vwap":2459},"2025-06-03",25.611,25.729,0.335,{"date":2462,"open":2378,"high":2378,"low":2463,"close":2464,"change":2465,"percent_change":1312,"volume":1536,"transactions":9,"vwap":2464},"2025-06-02",25.28,25.394,0.014,{"date":2467,"open":2468,"high":2468,"low":2371,"close":2469,"change":2470,"percent_change":317,"volume":783,"transactions":9,"vwap":2469},"2025-05-30",26.034,25.38,-0.431,{"date":2472,"open":2393,"high":2446,"low":2473,"close":2474,"change":2475,"percent_change":1384,"volume":795,"transactions":9,"vwap":2474},"2025-05-29",25.62,25.811,0.101,{"date":2477,"open":860,"high":2478,"low":2479,"close":2480,"change":2234,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-05-28",25.86,25.492,25.71,-1.34,32500,{"date":2484,"open":2341,"high":2485,"low":2486,"close":2353,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2353},"2025-05-27",26.35,25.78,-0.774,-2.88,63200,{"date":2491,"open":2492,"high":2493,"low":2492,"close":2494,"change":2495,"percent_change":995,"volume":2496,"transactions":9,"vwap":2494},"2025-05-23",26.65,26.958,26.834,-0.068,3700,{"date":2498,"open":1476,"high":971,"low":2499,"close":2500,"change":2501,"percent_change":1611,"volume":2502,"transactions":9,"vwap":2500},"2025-05-22",26.771,26.902,-0.388,3600,{"date":2504,"open":1341,"high":1442,"low":1341,"close":2505,"change":2135,"percent_change":2506,"volume":2005,"transactions":9,"vwap":2505},"2025-05-21",27.29,1.56,{"date":2508,"open":907,"high":907,"low":2509,"close":2510,"change":740,"percent_change":973,"volume":2511,"transactions":9,"vwap":2510},"2025-05-20",26.741,26.87,6100,{"date":2513,"open":1359,"high":1359,"low":2514,"close":1359,"change":2515,"percent_change":71,"volume":1730,"transactions":9,"vwap":1359},"2025-05-19",26.16,0.055,{"date":2517,"open":1463,"high":2518,"low":2339,"close":2519,"change":2296,"percent_change":639,"volume":2520,"transactions":9,"vwap":2519},"2025-05-16",26.747,26.625,3100,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":1478,"volume":2356,"transactions":9,"vwap":2526},"2025-05-15",26.404,26.731,26.383,26.455,-0.285,{"date":2529,"open":2293,"high":1632,"low":2530,"close":2531,"change":2532,"percent_change":23,"volume":2533,"transactions":9,"vwap":2531},"2025-05-14",26.732,26.74,0.119,8100,{"date":2535,"open":2536,"high":2537,"low":2536,"close":2538,"change":2539,"percent_change":1559,"volume":904,"transactions":9,"vwap":2538},"2025-05-13",26.02,26.709,26.621,-0.069,{"date":2541,"open":2542,"high":1468,"low":2543,"close":2544,"change":2545,"percent_change":2546,"volume":837,"transactions":9,"vwap":2544},"2025-05-12",26.79,26.31,26.69,1.019,3.97,{"date":2548,"open":850,"high":2536,"low":884,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-05-09",25.671,-0.105,-0.41,9500,{"date":2554,"open":2555,"high":2556,"low":2555,"close":2557,"change":2558,"percent_change":2559,"volume":2149,"transactions":9,"vwap":2557},"2025-05-08",25.37,25.868,25.776,0.444,1.75,{"date":2561,"open":2562,"high":2372,"low":2563,"close":2564,"change":2565,"percent_change":2566,"volume":2214,"transactions":9,"vwap":2564},"2025-05-07",25.4,25.246,25.332,-0.459,-1.78,{"date":2568,"open":2453,"high":2569,"low":2453,"close":2570,"change":2009,"percent_change":101,"volume":2571,"transactions":9,"vwap":2570},"2025-05-06",26.118,25.791,120500,{"date":2573,"open":860,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":1638,"volume":2104,"transactions":9,"vwap":2576},"2025-05-05",25.91,25.435,25.647,-0.093,{"date":2579,"open":908,"high":2580,"low":2581,"close":2340,"change":630,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2340},"2025-05-02",25.788,25.54,3.79,20100,{"date":2585,"open":2586,"high":2586,"low":2587,"close":2587,"change":2588,"percent_change":1668,"volume":2589,"transactions":9,"vwap":2587},"2025-05-01",24.99,24.8,0.035,1200,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":297,"volume":1711,"transactions":9,"vwap":2595},"2025-04-30",24.903,24.95,24.71,24.765,0.021,{"date":2598,"open":2599,"high":2600,"low":2599,"close":2601,"change":2602,"percent_change":357,"volume":2188,"transactions":9,"vwap":2601},"2025-04-29",24.18,24.898,24.744,-0.187,{"date":2604,"open":2605,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":638,"volume":2609,"transactions":9,"vwap":2607},"2025-04-28",25.14,24.79,24.931,0.038,1800,{"date":2611,"open":2612,"high":2612,"low":2613,"close":2614,"change":1490,"percent_change":2615,"volume":1059,"transactions":9,"vwap":2614},"2025-04-25",25.58,24.855,24.893,-0.79,{"date":2617,"open":2618,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":1573,"volume":1730,"transactions":9,"vwap":2620},"2025-04-24",25.39,24.88,25.091999,-0.198,{"date":181,"open":2623,"high":2624,"low":2625,"close":2626,"change":1058,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2626},25.049999,25.445,24.698,25.29,0.96,70500]