[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KMID":3,"homepage-market-summary":27,"stock-historical-KMID":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KMID","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},"Virtus KAR Mid-Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0605,0.0143,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},23.7,23.64,0.06,0.25,425.205593,26.030001,23.14,12906.4240277251,19.4,493,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":150},"success",[30,38,45,52,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":37},"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":37},"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":37},"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":37},"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"date":37},"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":37},"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",[75,82,89],{"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":72,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,106,111,116,121,126,131,136,141,145],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":35,"price":105,"is_up":11},"Financials","XLF",53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":72},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":170,"is_up":11},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":172,"page":43,"page_size":173,"total_pages":43,"summary":174,"data":179},365,1000,{"period_high":22,"period_low":23,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},11015,4020512.430959,1.98,"2025-04-23",[180,183,190,200,210,219,229,237,246,257,267,277,288,298,305,313,323,332,343,351,362,372,381,390,399,407,415,425,436,444,453,462,470,478,487,495,506,515,524,533,540,548,557,565,571,579,588,595,605,611,619,628,636,646,653,663,671,677,684,692,701,707,713,721,727,734,740,746,754,760,766,773,781,788,795,801,807,814,821,827,834,841,849,855,861,866,872,877,885,893,900,905,914,922,930,936,944,951,956,964,973,979,984,990,996,1001,1006,1013,1018,1024,1030,1035,1039,1046,1052,1055,1059,1065,1072,1075,1081,1086,1093,1099,1104,1110,1116,1122,1130,1134,1139,1144,1150,1157,1162,1168,1172,1177,1183,1188,1193,1198,1205,1212,1216,1221,1224,1229,1233,1238,1242,1245,1250,1255,1258,1263,1269,1272,1275,1280,1283,1287,1291,1295,1300,1304,1310,1314,1317,1320,1322,1326,1331,1336,1343,1347,1353,1358,1363,1369,1372,1376,1379,1381,1384,1387,1391,1395,1401,1403,1409,1414,1419,1422,1426,1431,1436,1439,1442,1446,1451,1456,1461,1465,1469,1476,1483,1488,1491,1494,1499,1502,1505,1508,1512,1517,1521,1527,1530,1535,1540,1544,1548,1552,1554,1560,1566,1568,1572,1578,1586,1589,1593,1596,1600,1605,1609,1613,1616,1621,1623,1628,1631,1634,1638,1643,1649,1654,1657,1661,1664,1667,1670,1672,1676,1678,1681,1688,1693,1697,1699,1702,1707,1712,1715,1720,1724,1730,1735,1741,1747,1752,1756,1761,1764,1770,1774,1780,1784,1788,1790,1795,1799,1803,1808,1813,1816,1820,1824,1828,1832,1836,1839,1843,1847,1850,1853,1856,1861,1865,1870,1873,1875,1879,1881,1884,1887,1890,1896,1900,1904,1909,1913,1917,1919,1924,1929,1931,1936,1940,1943,1947,1953,1956,1959,1961,1964,1969,1973,1979,1982,1987,1991,1995,2001,2004,2006,2011,2015,2019,2022,2027,2031,2034,2036,2039,2044,2047,2052,2056,2060,2065,2069,2073,2079,2083,2089,2092,2097,2102,2107,2110,2114,2121,2126],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":181,"vwap":182},28,23.6692,{"date":37,"open":184,"high":184,"low":18,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},23.82,0.05,0.21,9064.601944,88,23.7507,{"date":191,"open":192,"high":193,"low":192,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-01",23.4,23.6399,23.59,0.18,0.77,3266.482779,46,23.5466,{"date":201,"open":202,"high":203,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",23.565,23.61,23.41,-0.17,-0.72,461751.794591,58,23.6094,{"date":211,"open":212,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":198,"vwap":218},"2026-09-29",23.74,23.51,23.58,-0.1409,-0.59,1745.5182,23.5665,{"date":220,"open":221,"high":222,"low":221,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",23.5699,23.73,23.7209,0.0056,0.02,7949.1342,57,23.6383,{"date":230,"open":18,"high":231,"low":18,"close":232,"change":233,"percent_change":170,"volume":234,"transactions":235,"vwap":236},"2026-09-25",23.775,23.7153,0.1553,3540.0942,37,23.6952,{"date":238,"open":17,"high":239,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",23.71,23.56,-0.22,-0.93,23276.316376,74,23.6317,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",23.84,23.86,23.76,23.78,-0.02,-0.08,7805.7892,38,23.8,{"date":258,"open":259,"high":260,"low":261,"close":256,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",23.69,23.835,23.68,0.26,1.1,12796.0942,110,23.7558,{"date":268,"open":269,"high":214,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",23.55,23.455,23.54,0.1395,0.6,20883.0372,63,23.554,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",23.36,23.415,23.32,23.4005,0.0172,0.07,18904.4002,77,23.361,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",23.46,23.34,23.3833,0.0633,0.27,7669.117971,48,23.3744,{"date":299,"open":279,"high":269,"low":281,"close":281,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",-0.0758,-0.32,4100.7402,44,23.4706,{"date":306,"open":239,"high":239,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",23.3958,-0.2542,-1.07,3496.8712,47,23.5737,{"date":314,"open":315,"high":316,"low":271,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",23.57,23.6756,23.65,-0.09,-0.38,11357.576107,72,23.603,{"date":324,"open":325,"high":326,"low":203,"close":212,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",23.63,23.805,0.246,1.05,12548.5392,91,23.7077,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",23.44,23.525,23.43,23.494,-0.1745,-0.74,9128.4232,49,23.4659,{"date":344,"open":345,"high":345,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":198,"vwap":350},"2026-09-09",23.99,23.6685,-0.2643,-1.1,3400.0942,23.8085,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",24.04,24.065,23.93,23.9328,-0.2962,-1.22,7133.324118,65,24.0282,{"date":363,"open":364,"high":365,"low":364,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",24.12,24.24,24.229,-0.011,-0.05,4066.6052,30,24.205,{"date":373,"open":374,"high":375,"low":376,"close":365,"change":377,"percent_change":378,"volume":379,"transactions":370,"vwap":380},"2026-09-03",24.25,24.31,24.214,0.125,0.52,4519.8692,24.2656,{"date":382,"open":383,"high":384,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":235,"vwap":389},"2026-09-02",24.2,24.2001,24.115,0.045,0.19,4363.0423,24.1882,{"date":391,"open":392,"high":392,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",24.42,24.07,-0.35,-1.43,2602.5393,41,24.1846,{"date":400,"open":401,"high":401,"low":392,"close":392,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",24.59,-0.14,-0.57,14679.804098,66,24.491,{"date":408,"open":409,"high":409,"low":410,"close":410,"change":241,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",24.675,24.56,-0.89,6254.5053,36,24.5931,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":339,"volume":422,"transactions":423,"vwap":424},"2026-08-27",24.88,24.9299,24.77,24.78,-0.1855,19785.3233,103,24.8291,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",24.99,24.9901,24.96,24.9655,0.1041,0.42,1481.8043,34,24.9674,{"date":437,"open":438,"high":438,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":434,"vwap":443},"2026-08-25",25.27,24.8614,-0.1586,-0.63,16126.1653,24.9234,{"date":445,"open":446,"high":447,"low":417,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",24.995,25.02,-0.07,-0.28,11703.207,73,24.9392,{"date":454,"open":455,"high":456,"low":457,"close":456,"change":458,"percent_change":378,"volume":459,"transactions":460,"vwap":461},"2026-08-21",25.06,25.09,25.045,0.13,30809.656,32,25.0595,{"date":463,"open":464,"high":465,"low":429,"close":429,"change":466,"percent_change":441,"volume":467,"transactions":468,"vwap":469},"2026-08-20",25.03,25.0301,-0.1571,6787.474,42,24.9935,{"date":471,"open":472,"high":472,"low":473,"close":473,"change":474,"percent_change":284,"volume":475,"transactions":476,"vwap":477},"2026-08-19",25.285,25.1171,0.0171,12202.76,35,25.2111,{"date":479,"open":480,"high":480,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-18",25.22,25.1,-0.2103,-0.83,8650.982,62,25.1925,{"date":488,"open":489,"high":489,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":311,"vwap":494},"2026-08-17",25.45,25.3103,-0.269,-1.05,2013.615,25.4297,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-14",25.64,25.67,25.55,25.5793,-0.0507,-0.2,7565.903403,64,25.5758,{"date":507,"open":508,"high":509,"low":510,"close":509,"change":511,"percent_change":512,"volume":513,"transactions":235,"vwap":514},"2026-08-13",25.62,25.63,25.4158,0.115,0.45,8386.1873,25.5314,{"date":516,"open":517,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":504,"vwap":523},"2026-08-12",25.6,25.41,25.515,-0.015,-0.06,17911.9308,25.5084,{"date":525,"open":517,"high":517,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-11",25.43,25.53,0.0803,0.32,9511.802182,59,25.521,{"date":534,"open":535,"high":517,"low":536,"close":536,"change":537,"percent_change":216,"volume":538,"transactions":303,"vwap":539},"2026-08-10",25.57,25.4497,-0.15,2376.8218,25.5221,{"date":541,"open":542,"high":497,"low":527,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":311,"vwap":547},"2026-08-07",25.5622,25.5997,0.2004,0.79,3642.346776,25.5998,{"date":549,"open":550,"high":550,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-06",25.461,25.3993,-0.1737,-0.68,4825.6708,27,25.4379,{"date":558,"open":527,"high":559,"low":560,"close":561,"change":562,"percent_change":448,"volume":563,"transactions":504,"vwap":564},"2026-08-05",25.59,25.5,25.573,-0.017,9655.5148,25.5533,{"date":566,"open":567,"high":559,"low":567,"close":559,"change":529,"percent_change":568,"volume":569,"transactions":397,"vwap":570},"2026-08-04",25.34,1.27,33847.5978,25.4647,{"date":572,"open":573,"high":438,"low":574,"close":438,"change":575,"percent_change":576,"volume":577,"transactions":198,"vwap":578},"2026-08-03",25.18,25.0593,0.2429,0.97,17065.2458,25.1825,{"date":580,"open":581,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":311,"vwap":587},"2026-07-31",25.2,24.955,25.0271,0.0771,0.31,7862.1298,25.0537,{"date":589,"open":590,"high":591,"low":590,"close":591,"change":502,"percent_change":86,"volume":592,"transactions":593,"vwap":594},"2026-07-30",24.7,24.95,31101.272521,98,24.8475,{"date":596,"open":597,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-29",25.49,25.1401,25.15,-0.48,-1.87,26622.2878,125,25.2516,{"date":606,"open":607,"high":498,"low":607,"close":509,"change":262,"percent_change":608,"volume":609,"transactions":531,"vwap":610},"2026-07-28",25.23,1.02,7217.6708,25.6104,{"date":612,"open":613,"high":614,"low":615,"close":614,"change":186,"percent_change":616,"volume":617,"transactions":360,"vwap":618},"2026-07-27",25.25,25.37,25.245,0.83,7008.6708,25.2857,{"date":620,"open":621,"high":622,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":275,"vwap":627},"2026-07-24",25.31,25.4,25.16,-0.0788,-0.31,5415.0758,25.2954,{"date":629,"open":599,"high":630,"low":599,"close":631,"change":632,"percent_change":-6,"volume":633,"transactions":634,"vwap":635},"2026-07-23",25.29,25.2388,-0.0012,2408.9208,39,25.2286,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":129,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-22",25.21,25.35,25.205,25.24,0.36,7530.5598,51,25.2729,{"date":647,"open":648,"high":438,"low":648,"close":599,"change":649,"percent_change":650,"volume":651,"transactions":255,"vwap":652},"2026-07-21",25.115,-0.01,-0.04,4488.2318,25.2006,{"date":654,"open":655,"high":656,"low":657,"close":623,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-20",25.14,25.28,25.13,-0.1608,-0.64,11495.6858,67,25.2281,{"date":664,"open":518,"high":518,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-17",25.3208,-0.2192,-0.86,1359.6708,19,25.3807,{"date":672,"open":499,"high":499,"low":673,"close":674,"change":529,"percent_change":568,"volume":675,"transactions":476,"vwap":676},"2026-07-16",25.48,25.54,7338.5437,25.5118,{"date":678,"open":679,"high":480,"low":680,"close":480,"change":19,"percent_change":681,"volume":682,"transactions":296,"vwap":683},"2026-07-15",25.17,25.05,0.24,3639.1447,25.1558,{"date":685,"open":686,"high":686,"low":687,"close":623,"change":688,"percent_change":318,"volume":689,"transactions":690,"vwap":691},"2026-07-14",25.38,25.1294,-0.0219,22516.4717,151,25.1676,{"date":693,"open":694,"high":694,"low":657,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-13",25.325,25.1819,-0.0081,-0.03,15928.5657,50,25.2225,{"date":702,"open":641,"high":613,"low":655,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-10",25.19,0.12,0.48,10700,{"date":708,"open":623,"high":679,"low":709,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-09",25.07,0.238,0.96,5200,{"date":714,"open":715,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-08",24.94,24.64,24.832,-0.218,-0.87,12300,{"date":722,"open":686,"high":686,"low":446,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-07",25.049999,-0.264,-1.04,9100,{"date":728,"open":480,"high":729,"low":480,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-06",25.33,25.314,0.101,0.4,6600,{"date":735,"open":630,"high":567,"low":481,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-02",25.213,0.073,0.29,12900,{"date":741,"open":742,"high":614,"low":742,"close":655,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":655},"2026-07-01",25.030001,0.054,0.22,2800,{"date":747,"open":748,"high":749,"low":750,"close":749,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":749},"2026-06-30",24.97,25.086,24.92,0.287,1.16,8800,{"date":755,"open":756,"high":757,"low":756,"close":757,"change":758,"percent_change":-6,"volume":759,"transactions":9,"vwap":757},"2026-06-29",24.68,24.799,-0.001,600,{"date":761,"open":762,"high":763,"low":762,"close":763,"change":764,"percent_change":206,"volume":765,"transactions":9,"vwap":763},"2026-06-26",24.71,24.8,-0.179,300,{"date":767,"open":742,"high":768,"low":769,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-25",25.065001,24.979,0.169,0.68,3600,{"date":774,"open":775,"high":776,"low":775,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-24",24.63,24.89,24.81,0.233,0.95,3100,{"date":782,"open":783,"high":420,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-23",24.55,24.577,-0.292,-1.17,5000,{"date":789,"open":790,"high":750,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-22",24.86,24.869,-0.105,-0.42,1400,{"date":796,"open":742,"high":742,"low":715,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-18",24.974,0.344,1.4,4900,{"date":802,"open":599,"high":607,"low":803,"close":775,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":775},"2026-06-17",24.62,-0.555,-2.2,9900,{"date":808,"open":809,"high":809,"low":810,"close":811,"change":812,"percent_change":319,"volume":813,"transactions":9,"vwap":811},"2026-06-16",25.36,25.183,25.185,-0.095,9000,{"date":815,"open":816,"high":817,"low":438,"close":656,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":656},"2026-06-15",25.301,25.39,0.188,0.75,25500,{"date":822,"open":823,"high":655,"low":709,"close":824,"change":825,"percent_change":529,"volume":826,"transactions":9,"vwap":824},"2026-06-12",25.125,25.091999,0.081,4000,{"date":828,"open":829,"high":830,"low":756,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-11",24.72,25.011,0.463,1.89,28700,{"date":835,"open":427,"high":427,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-10",24.52,24.548,-0.495,-1.98,26200,{"date":842,"open":63,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-09",25.048,24.715,25.042999,0.316,1.28,16900,{"date":850,"open":851,"high":591,"low":852,"close":852,"change":853,"percent_change":387,"volume":854,"transactions":9,"vwap":852},"2026-06-08",24.84,24.727,0.047,11600,{"date":856,"open":857,"high":427,"low":858,"close":756,"change":859,"percent_change":358,"volume":860,"transactions":9,"vwap":756},"2026-06-05",24.98,24.65,-0.306,14100,{"date":862,"open":857,"high":63,"low":750,"close":863,"change":864,"percent_change":155,"volume":865,"transactions":9,"vwap":863},"2026-06-04",24.986,0.166,6400,{"date":867,"open":868,"high":869,"low":868,"close":869,"change":870,"percent_change":378,"volume":871,"transactions":9,"vwap":869},"2026-06-03",24.66,24.82,0.128,19900,{"date":873,"open":762,"high":762,"low":401,"close":874,"change":875,"percent_change":529,"volume":876,"transactions":9,"vwap":874},"2026-06-02",24.692,0.078,3300,{"date":878,"open":879,"high":803,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-01",24.535,24.49,24.614,-0.163,-0.66,4800,{"date":886,"open":790,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-05-29",24.87,24.76,24.777,-0.048,-0.19,1900,{"date":894,"open":895,"high":896,"low":897,"close":896,"change":898,"percent_change":545,"volume":899,"transactions":9,"vwap":896},"2026-05-28",24.625,24.825,24.61,0.195,2500,{"date":901,"open":869,"high":869,"low":775,"close":775,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":775},"2026-05-27",-0.211,-0.85,1800,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-26",24.91,24.93,24.835,24.841,0.249,1.01,6200,{"date":915,"open":916,"high":897,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-22",24.57,24.44,24.592,0.212,0.87,4100,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":252,"volume":929,"transactions":9,"vwap":927},"2026-05-21",24.345,24.41,24.16,24.38,-0.005,12000,{"date":931,"open":926,"high":932,"low":926,"close":933,"change":934,"percent_change":935,"volume":780,"transactions":9,"vwap":933},"2026-05-20",24.415,24.385,0.355,1.48,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":725,"volume":943,"transactions":9,"vwap":941},"2026-05-19",24.119,24.18,23.98,24.030001,-0.252,7700,{"date":945,"open":946,"high":946,"low":947,"close":948,"change":949,"percent_change":432,"volume":950,"transactions":9,"vwap":948},"2026-05-18",24.335,24.21,24.282,0.102,7300,{"date":952,"open":953,"high":953,"low":939,"close":939,"change":954,"percent_change":348,"volume":955,"transactions":9,"vwap":939},"2026-05-15",24.39,-0.27,3900,{"date":957,"open":958,"high":959,"low":958,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-14",24.36,24.486,24.45,0.055,0.23,7900,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-13",24.53,24.54,24.34,24.395,-0.225,-0.91,11100,{"date":974,"open":420,"high":420,"low":975,"close":803,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":803},"2026-05-12",24.43,-0.12,-0.49,11000,{"date":980,"open":419,"high":419,"low":981,"close":982,"change":902,"percent_change":903,"volume":983,"transactions":9,"vwap":982},"2026-05-11",24.69,24.74,13500,{"date":985,"open":638,"high":638,"low":715,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-08",24.951,-0.11,-0.44,700,{"date":991,"open":655,"high":573,"low":992,"close":993,"change":994,"percent_change":995,"volume":892,"transactions":9,"vwap":993},"2026-05-07",25.055,25.061001,-0.249,-0.98,{"date":997,"open":623,"high":518,"low":623,"close":621,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":621},"2026-05-06",0.3,1.2,33000,{"date":1002,"open":420,"high":723,"low":420,"close":1003,"change":1004,"percent_change":1005,"volume":913,"transactions":9,"vwap":1003},"2026-05-05",25.01,0.201,0.81,{"date":1007,"open":591,"high":1008,"low":829,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-04",25.11,24.809,-0.399,-1.58,164300,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1016,"change":942,"percent_change":1017,"volume":780,"transactions":9,"vwap":1016},"2026-05-01",25.7,25.208,-0.99,{"date":1019,"open":1020,"high":597,"low":599,"close":1021,"change":1022,"percent_change":134,"volume":1023,"transactions":9,"vwap":1021},"2026-04-30",25.44,25.46,0.33,16700,{"date":1025,"open":638,"high":1026,"low":1027,"close":657,"change":1028,"percent_change":977,"volume":1029,"transactions":9,"vwap":657},"2026-04-29",25.408,25.105,-0.124,8300,{"date":1031,"open":518,"high":518,"low":581,"close":1032,"change":1033,"percent_change":1034,"volume":794,"transactions":9,"vwap":1032},"2026-04-28",25.254,-0.376,-1.47,{"date":1036,"open":497,"high":1037,"low":1038,"close":509,"change":697,"percent_change":976,"volume":1029,"transactions":9,"vwap":509},"2026-04-27",25.65,25.61,{"date":1040,"open":499,"high":1041,"low":499,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-04-24",25.671,25.66,-0.1,-0.39,12400,{"date":1047,"open":499,"high":1048,"low":499,"close":1049,"change":186,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-04-23",25.82,25.76,0.82,10200,{"date":1053,"open":509,"high":509,"low":527,"close":499,"change":368,"percent_change":502,"volume":1054,"transactions":9,"vwap":499},"2026-04-22",33800,{"date":1056,"open":509,"high":1057,"low":499,"close":517,"change":758,"percent_change":-6,"volume":1058,"transactions":9,"vwap":517},"2026-04-21",25.825,11200,{"date":1060,"open":639,"high":508,"low":639,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-20",25.601,0.165,0.65,2600,{"date":1066,"open":614,"high":1067,"low":809,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-17",25.565,25.436,0.466,1.87,2300,{"date":1073,"open":908,"high":1008,"low":908,"close":748,"change":1074,"percent_change":998,"volume":876,"transactions":9,"vwap":748},"2026-04-16",0.074,{"date":1076,"open":607,"high":607,"low":420,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-15",24.896,-0.23,-0.92,3400,{"date":1082,"open":679,"high":638,"low":1083,"close":1083,"change":1084,"percent_change":1085,"volume":899,"transactions":9,"vwap":1083},"2026-04-14",25.126,0.124,0.5,{"date":1087,"open":1088,"high":1089,"low":803,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-13",24.652,25.0020008,0.374,1.52,2700,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1096,"change":1097,"percent_change":411,"volume":1098,"transactions":9,"vwap":1096},"2026-04-10",24.9,24.628,-0.222,1700,{"date":1100,"open":763,"high":1003,"low":419,"close":1101,"change":1102,"percent_change":1103,"volume":983,"transactions":9,"vwap":1101},"2026-04-09",24.85,-0.044,-0.18,{"date":1105,"open":590,"high":1106,"low":590,"close":1107,"change":920,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-08",24.972,24.894,3.62,4700,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-07",24.024,-0.136,-0.56,200,{"date":1117,"open":1118,"high":1119,"low":1120,"close":926,"change":387,"percent_change":545,"volume":1121,"transactions":9,"vwap":926},"2026-04-06",24.14,24.17,23.91,36500,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-02",24.040001,24.13,23.855,23.97,0,38200,{"date":1131,"open":941,"high":941,"low":1127,"close":1127,"change":458,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1127},"2026-04-01",0.55,14000,{"date":1135,"open":213,"high":1136,"low":213,"close":248,"change":170,"percent_change":1137,"volume":1138,"transactions":9,"vwap":248},"2026-03-31",23.89,2.85,6900,{"date":1140,"open":281,"high":1141,"low":1142,"close":1142,"change":650,"percent_change":205,"volume":1143,"transactions":9,"vwap":1142},"2026-03-30",23.35,23.18,9600,{"date":1145,"open":204,"high":204,"low":1146,"close":1147,"change":625,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-03-27",23.21,23.22,-1.32,17200,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-03-26",23.81,23.53,-0.36,-1.51,27200,{"date":1158,"open":393,"high":393,"low":1159,"close":1136,"change":1160,"percent_change":458,"volume":1161,"transactions":9,"vwap":1136},"2026-03-25",23.79,0.03,27600,{"date":1163,"open":1164,"high":1165,"low":1164,"close":249,"change":448,"percent_change":1166,"volume":1167,"transactions":9,"vwap":249},"2026-03-24",23.72,24.01,-0.29,27400,{"date":1169,"open":364,"high":1170,"low":355,"close":355,"change":744,"percent_change":1171,"volume":876,"transactions":9,"vwap":355},"2026-03-23",24.23,0.93,{"date":1173,"open":248,"high":248,"low":239,"close":239,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":239},"2026-03-20",-0.21,-0.88,15500,{"date":1178,"open":1179,"high":1180,"low":17,"close":1180,"change":225,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-19",23.83,23.92,0.08,2900,{"date":1184,"open":1185,"high":1125,"low":1186,"close":1186,"change":449,"percent_change":1187,"volume":1138,"transactions":9,"vwap":1186},"2026-03-18",24.1,23.9,-1.16,{"date":1189,"open":975,"high":975,"low":1190,"close":939,"change":1191,"percent_change":432,"volume":1192,"transactions":9,"vwap":939},"2026-03-17",24.15,0.1,17800,{"date":1194,"open":1119,"high":1119,"low":393,"close":1195,"change":1196,"percent_change":155,"volume":1197,"transactions":9,"vwap":1195},"2026-03-16",24.08,0.16,9700,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1180,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1180},"2026-03-13",24.22,23.88,0.041,0.17,11900,{"date":1206,"open":953,"high":1207,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-12",24.46,23.879,-0.671,-2.73,14200,{"date":1213,"open":1214,"high":1214,"low":975,"close":783,"change":650,"percent_change":1215,"volume":884,"transactions":9,"vwap":783},"2026-03-11",24.58,-0.16,{"date":1217,"open":417,"high":429,"low":401,"close":401,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":401},"2026-03-10",-0.4,-1.6,7100,{"date":1222,"open":1223,"high":427,"low":374,"close":427,"change":697,"percent_change":976,"volume":813,"transactions":9,"vwap":427},"2026-03-09",24.275,{"date":1225,"open":1226,"high":447,"low":1227,"close":447,"change":625,"percent_change":358,"volume":1228,"transactions":9,"vwap":447},"2026-03-06",24.79,24.745,14800,{"date":1230,"open":1042,"high":1042,"low":656,"close":729,"change":600,"percent_change":1231,"volume":1232,"transactions":9,"vwap":729},"2026-03-05",-1.86,3000,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1237,"change":1181,"percent_change":585,"volume":1204,"transactions":9,"vwap":1237},"2026-03-04",25.755,25.89,25.81,{"date":1239,"open":817,"high":1240,"low":729,"close":1241,"change":1078,"percent_change":411,"volume":826,"transactions":9,"vwap":1241},"2026-03-03",25.79,25.73,{"date":1243,"open":1240,"high":22,"low":1240,"close":1244,"change":458,"percent_change":1085,"volume":1045,"transactions":9,"vwap":1244},"2026-03-02",25.96,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1248,"change":19,"percent_change":962,"volume":1249,"transactions":9,"vwap":1248},"2026-02-27",25.525,25.83,4200,{"date":1251,"open":517,"high":1252,"low":1021,"close":1252,"change":165,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-02-26",25.77,0.78,1300,{"date":1256,"open":1049,"high":1049,"low":560,"close":535,"change":987,"percent_change":1257,"volume":826,"transactions":9,"vwap":535},"2026-02-25",-0.43,{"date":1259,"open":729,"high":1260,"low":729,"close":1260,"change":1261,"percent_change":1262,"volume":726,"transactions":9,"vwap":1260},"2026-02-24",25.68,0.37,1.46,{"date":1264,"open":1265,"high":1266,"low":1267,"close":621,"change":1154,"percent_change":1268,"volume":1192,"transactions":9,"vwap":621},"2026-02-23",25.275,25.395,25.26,-1.4,{"date":1270,"open":527,"high":498,"low":527,"close":498,"change":1271,"percent_change":1132,"volume":876,"transactions":9,"vwap":498},"2026-02-20",0.14,{"date":1273,"open":1274,"high":674,"low":489,"close":527,"change":987,"percent_change":1257,"volume":772,"transactions":9,"vwap":527},"2026-02-19",25.47,{"date":1276,"open":508,"high":497,"low":1277,"close":497,"change":738,"percent_change":1278,"volume":1279,"transactions":9,"vwap":497},"2026-02-18",25.535,1.14,4300,{"date":1281,"open":559,"high":559,"low":1282,"close":639,"change":987,"percent_change":1257,"volume":772,"transactions":9,"vwap":639},"2026-02-17",25.32,{"date":1284,"open":639,"high":597,"low":1285,"close":1021,"change":681,"percent_change":779,"volume":1286,"transactions":9,"vwap":1021},"2026-02-13",25.3,74300,{"date":1288,"open":1049,"high":1049,"low":456,"close":480,"change":1289,"percent_change":1290,"volume":921,"transactions":9,"vwap":480},"2026-02-12",-0.46,-1.79,{"date":1292,"open":1241,"high":1241,"low":509,"close":1260,"change":1293,"percent_change":1294,"volume":884,"transactions":9,"vwap":1260},"2026-02-11",0.11,0.43,{"date":1296,"open":1241,"high":1297,"low":527,"close":535,"change":502,"percent_change":1298,"volume":1299,"transactions":9,"vwap":535},"2026-02-10",25.74,-0.78,8500,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1252,"change":650,"percent_change":537,"volume":826,"transactions":9,"vwap":1252},"2026-02-09",25.8,25.725,{"date":1305,"open":1038,"high":1237,"low":1306,"close":1237,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1237},"2026-02-06",25.585,0.53,2.1,19300,{"date":1311,"open":817,"high":673,"low":1312,"close":656,"change":253,"percent_change":301,"volume":1313,"transactions":9,"vwap":656},"2026-02-05",25.235,3800,{"date":1315,"open":809,"high":489,"low":480,"close":809,"change":20,"percent_change":43,"volume":1316,"transactions":9,"vwap":809},"2026-02-04",9400,{"date":1318,"open":526,"high":526,"low":1095,"close":1008,"change":319,"percent_change":1319,"volume":787,"transactions":9,"vwap":1008},"2026-02-03",-1.49,{"date":1321,"open":686,"high":597,"low":686,"close":597,"change":681,"percent_change":779,"volume":892,"transactions":9,"vwap":597},"2026-02-02",{"date":1323,"open":1324,"high":1324,"low":1325,"close":613,"change":368,"percent_change":502,"volume":899,"transactions":9,"vwap":613},"2026-01-30",25.255,25.209,{"date":1327,"open":809,"high":614,"low":581,"close":1285,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1285},"2026-01-29",-0.065,-0.26,20600,{"date":1332,"open":1333,"high":1021,"low":1267,"close":1334,"change":367,"percent_change":650,"volume":1335,"transactions":9,"vwap":1334},"2026-01-28",25.347,25.365,5900,{"date":1337,"open":1266,"high":1338,"low":1339,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-01-27",25.432,25.376,-0.064,-0.25,4400,{"date":1344,"open":1345,"high":1020,"low":1345,"close":1020,"change":1346,"percent_change":458,"volume":955,"transactions":9,"vwap":1020},"2026-01-26",25.383,0.034,{"date":1348,"open":1349,"high":527,"low":1282,"close":1350,"change":724,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-01-23",25.528,25.406,-1.03,3500,{"date":1354,"open":1355,"high":1356,"low":498,"close":498,"change":225,"percent_change":1181,"volume":1357,"transactions":9,"vwap":498},"2026-01-22",25.75,25.92,18100,{"date":1359,"open":809,"high":1360,"low":809,"close":1037,"change":1085,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1037},"2026-01-21",25.71,1.99,14900,{"date":1364,"open":1365,"high":1365,"low":1366,"close":599,"change":1367,"percent_change":1368,"volume":950,"transactions":9,"vwap":599},"2026-01-20",25.394,25.087,-0.51,-1.99,{"date":1370,"open":498,"high":1371,"low":508,"close":1042,"change":1128,"percent_change":1128,"volume":1342,"transactions":9,"vwap":1042},"2026-01-16",25.69,{"date":1373,"open":498,"high":1260,"low":517,"close":1042,"change":20,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1042},"2026-01-15",0.98,8400,{"date":1377,"open":621,"high":518,"low":641,"close":518,"change":1181,"percent_change":529,"volume":1378,"transactions":9,"vwap":518},"2026-01-14",5500,{"date":1380,"open":567,"high":567,"low":581,"close":729,"change":697,"percent_change":976,"volume":787,"transactions":9,"vwap":729},"2026-01-13",{"date":1382,"open":639,"high":614,"low":1383,"close":809,"change":1181,"percent_change":529,"volume":813,"transactions":9,"vwap":809},"2026-01-12",25.237,{"date":1385,"open":623,"high":639,"low":1008,"close":656,"change":1386,"percent_change":1050,"volume":950,"transactions":9,"vwap":656},"2026-01-09",0.205,{"date":1388,"open":908,"high":481,"low":908,"close":1389,"change":1390,"percent_change":1171,"volume":983,"transactions":9,"vwap":1389},"2026-01-08",25.075001,0.232,{"date":1392,"open":703,"high":703,"low":1393,"close":1393,"change":1166,"percent_change":1394,"volume":950,"transactions":9,"vwap":1393},"2026-01-07",24.843,-1.15,{"date":1396,"open":869,"high":703,"low":869,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-01-06",25.133,0.373,1.51,7400,{"date":1402,"open":916,"high":1095,"low":916,"close":888,"change":681,"percent_change":1374,"volume":1335,"transactions":9,"vwap":888},"2026-01-05",{"date":1404,"open":1405,"high":967,"low":1406,"close":836,"change":1271,"percent_change":1407,"volume":1408,"transactions":9,"vwap":836},"2026-01-02",24.37,24.322,0.57,24900,{"date":1410,"open":966,"high":1411,"low":927,"close":927,"change":1412,"percent_change":1175,"volume":1413,"transactions":9,"vwap":927},"2025-12-31",24.558,-0.216,26700,{"date":1415,"open":916,"high":1416,"low":410,"close":1417,"change":1418,"percent_change":139,"volume":1098,"transactions":9,"vwap":1417},"2025-12-30",24.6,24.596,-0.084,{"date":1420,"open":851,"high":851,"low":895,"close":756,"change":521,"percent_change":87,"volume":1421,"transactions":9,"vwap":756},"2025-12-29",37500,{"date":1423,"open":777,"high":777,"low":858,"close":982,"change":1424,"percent_change":1043,"volume":1425,"transactions":9,"vwap":982},"2025-12-26",-0.024,16800,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1429,"change":1346,"percent_change":1271,"volume":1430,"transactions":9,"vwap":1429},"2025-12-24",24.73,24.764,30200,{"date":1432,"open":1433,"high":1428,"low":1434,"close":1428,"change":697,"percent_change":976,"volume":1435,"transactions":9,"vwap":1428},"2025-12-23",24.685,24.654,16600,{"date":1437,"open":1416,"high":888,"low":1416,"close":888,"change":744,"percent_change":64,"volume":1438,"transactions":9,"vwap":888},"2025-12-22",34100,{"date":1440,"open":836,"high":916,"low":1441,"close":967,"change":1293,"percent_change":512,"volume":1352,"transactions":9,"vwap":967},"2025-12-19",24.518,{"date":1443,"open":1444,"high":401,"low":924,"close":975,"change":185,"percent_change":186,"volume":1445,"transactions":9,"vwap":975},"2025-12-18",24.579,59000,{"date":1447,"open":1448,"high":1448,"low":1405,"close":927,"change":1043,"percent_change":1449,"volume":1450,"transactions":9,"vwap":927},"2025-12-17",24.618,-0.41,22000,{"date":1452,"open":716,"high":858,"low":1453,"close":1454,"change":1215,"percent_change":1455,"volume":884,"transactions":9,"vwap":1454},"2025-12-16",24.341,24.48,-0.65,{"date":1457,"open":1458,"high":1458,"low":783,"close":716,"change":1459,"percent_change":704,"volume":1460,"transactions":9,"vwap":716},"2025-12-15",24.646,0.029,12700,{"date":1462,"open":1463,"high":1428,"low":783,"close":1464,"change":764,"percent_change":206,"volume":1378,"transactions":9,"vwap":1464},"2025-12-12",24.645,24.611,{"date":1466,"open":1416,"high":1226,"low":1416,"close":1226,"change":738,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1226},"2025-12-11",1.18,89500,{"date":1470,"open":1471,"high":916,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2025-12-10",24.27,24.5,0.389,1.61,30100,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1480,"change":994,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2025-12-09",24.3,24.35,24.111,-1.02,3700,{"date":1484,"open":966,"high":966,"low":1485,"close":958,"change":502,"percent_change":1486,"volume":1487,"transactions":9,"vwap":958},"2025-12-08",24.33,-0.81,31400,{"date":1489,"open":1416,"high":803,"low":836,"close":410,"change":19,"percent_change":681,"volume":1490,"transactions":9,"vwap":410},"2025-12-05",23900,{"date":1492,"open":925,"high":410,"low":927,"close":1472,"change":1493,"percent_change":642,"volume":706,"transactions":9,"vwap":1472},"2025-12-04",0.087,{"date":1495,"open":1190,"high":1496,"low":1190,"close":1496,"change":1497,"percent_change":328,"volume":1498,"transactions":9,"vwap":1496},"2025-12-03",24.413,0.253,23800,{"date":1500,"open":1125,"high":926,"low":938,"close":926,"change":1501,"percent_change":1203,"volume":1232,"transactions":9,"vwap":926},"2025-12-02",0.04,{"date":1503,"open":1200,"high":1485,"low":364,"close":364,"change":318,"percent_change":1504,"volume":876,"transactions":9,"vwap":364},"2025-12-01",-0.37,{"date":1506,"open":947,"high":1200,"low":947,"close":947,"change":19,"percent_change":20,"volume":1507,"transactions":9,"vwap":947},"2025-11-28",400,{"date":1509,"open":1510,"high":365,"low":1190,"close":1190,"change":1160,"percent_change":704,"volume":1511,"transactions":9,"vwap":1190},"2025-11-26",24.154,24800,{"date":1513,"open":1180,"high":364,"low":1180,"close":364,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":364},"2025-11-25",0.428,1.81,23200,{"date":1518,"open":325,"high":212,"low":325,"close":1519,"change":1520,"percent_change":368,"volume":173,"transactions":9,"vwap":1519},"2025-11-24",23.692,-0.012,{"date":1522,"open":1523,"high":1523,"low":1523,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2025-11-21",23.704,0.564,2.44,100,{"date":1528,"open":214,"high":214,"low":23,"close":23,"change":1174,"percent_change":1529,"volume":1064,"transactions":9,"vwap":23},"2025-11-20",-0.9,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1141,"change":368,"percent_change":1174,"volume":1534,"transactions":9,"vwap":1141},"2025-11-19",23.38,23.3,5100,{"date":1536,"open":1537,"high":1538,"low":1537,"close":192,"change":252,"percent_change":318,"volume":1539,"transactions":9,"vwap":192},"2025-11-18",23.272,23.52,14300,{"date":1541,"open":325,"high":261,"low":1542,"close":1543,"change":1166,"percent_change":358,"volume":706,"transactions":9,"vwap":1543},"2025-11-17",23.39,23.42,{"date":1545,"open":1546,"high":184,"low":1547,"close":239,"change":537,"percent_change":441,"volume":1220,"transactions":9,"vwap":239},"2025-11-14",23.769,23.707,{"date":1549,"open":1124,"high":1550,"low":249,"close":249,"change":449,"percent_change":1187,"volume":1551,"transactions":9,"vwap":249},"2025-11-13",24.09,13100,{"date":1553,"open":1485,"high":1485,"low":1118,"close":1118,"change":521,"percent_change":1341,"volume":876,"transactions":9,"vwap":1118},"2025-11-12",{"date":1555,"open":1556,"high":1557,"low":1558,"close":383,"change":649,"percent_change":650,"volume":1559,"transactions":9,"vwap":383},"2025-11-11",24.255,24.267,24.19,4500,{"date":1561,"open":1562,"high":1563,"low":1564,"close":947,"change":458,"percent_change":1565,"volume":1352,"transactions":9,"vwap":947},"2025-11-10",24.101,24.26,24.059999,0.54,{"date":1567,"open":1208,"high":1195,"low":1179,"close":1195,"change":1196,"percent_change":155,"volume":772,"transactions":9,"vwap":1195},"2025-11-07",{"date":1569,"open":1550,"high":1570,"low":1120,"close":1180,"change":1166,"percent_change":1571,"volume":733,"transactions":9,"vwap":1180},"2025-11-06",24.11,-1.2,{"date":1573,"open":1118,"high":1574,"low":1575,"close":947,"change":1576,"percent_change":458,"volume":1577,"transactions":9,"vwap":947},"2025-11-05",24.32,24.080999,0.032,10400,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2025-11-04",24.094999,24.199,24.178,-0.132,-0.54,5700,{"date":1587,"open":1558,"high":375,"low":1558,"close":375,"change":650,"percent_change":1215,"volume":1588,"transactions":9,"vwap":375},"2025-11-03",1200,{"date":1590,"open":1479,"high":1479,"low":1591,"close":1479,"change":697,"percent_change":976,"volume":1592,"transactions":9,"vwap":1479},"2025-10-31",24.259,2400,{"date":1594,"open":775,"high":775,"low":927,"close":927,"change":1191,"percent_change":1595,"volume":1559,"transactions":9,"vwap":927},"2025-10-30",0.41,{"date":1597,"open":1472,"high":836,"low":1598,"close":1598,"change":1044,"percent_change":1011,"volume":1599,"transactions":9,"vwap":1598},"2025-10-29",24.28,6700,{"date":1601,"open":1602,"high":763,"low":1603,"close":1603,"change":1215,"percent_change":659,"volume":1604,"transactions":9,"vwap":1603},"2025-10-28",24.75,24.67,13800,{"date":1606,"open":63,"high":63,"low":1607,"close":1607,"change":1608,"percent_change":186,"volume":899,"transactions":9,"vwap":1607},"2025-10-27",24.83,0.052,{"date":1610,"open":857,"high":427,"low":1611,"close":1611,"change":1612,"percent_change":205,"volume":1092,"transactions":9,"vwap":1611},"2025-10-24",24.778,-0.042,{"date":1614,"open":1602,"high":869,"low":982,"close":869,"change":1615,"percent_change":1278,"volume":989,"transactions":9,"vwap":869},"2025-10-23",0.28,{"date":1617,"open":1428,"high":1618,"low":967,"close":967,"change":394,"percent_change":1619,"volume":1620,"transactions":9,"vwap":967},"2025-10-22",24.784,-1.41,2100,{"date":1622,"open":982,"high":1095,"low":982,"close":776,"change":458,"percent_change":1307,"volume":989,"transactions":9,"vwap":776},"2025-10-21",{"date":1624,"open":1603,"high":888,"low":1603,"close":888,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":888},"2025-10-20",0.34,1.39,900,{"date":1629,"open":917,"high":917,"low":1630,"close":392,"change":1181,"percent_change":1022,"volume":1577,"transactions":9,"vwap":392},"2025-10-17",24.325,{"date":1632,"open":401,"high":401,"low":1485,"close":968,"change":1215,"percent_change":1455,"volume":1633,"transactions":9,"vwap":968},"2025-10-16",9300,{"date":1635,"open":981,"high":981,"low":1636,"close":1472,"change":1637,"percent_change":225,"volume":1592,"transactions":9,"vwap":1472},"2025-10-15",24.493,0.006,{"date":1639,"open":1170,"high":783,"low":1170,"close":1640,"change":1641,"percent_change":155,"volume":1642,"transactions":9,"vwap":1640},"2025-10-14",24.494,0.164,1500,{"date":1644,"open":958,"high":925,"low":1645,"close":1485,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1485},"2025-10-13",24.291,0.319,1.33,5800,{"date":1650,"open":410,"high":897,"low":1651,"close":1651,"change":1652,"percent_change":1653,"volume":1071,"transactions":9,"vwap":1651},"2025-10-10",24.011,-0.469,-1.92,{"date":1655,"open":410,"high":916,"low":1454,"close":1454,"change":625,"percent_change":1656,"volume":1620,"transactions":9,"vwap":1454},"2025-10-09",-1.25,{"date":1658,"open":1659,"high":790,"low":1659,"close":1226,"change":1271,"percent_change":1407,"volume":1660,"transactions":9,"vwap":1226},"2025-10-08",24.639,32200,{"date":1662,"open":857,"high":857,"low":858,"close":858,"change":1078,"percent_change":1079,"volume":1663,"transactions":9,"vwap":858},"2025-10-07",9500,{"date":1665,"open":1602,"high":63,"low":1602,"close":417,"change":1160,"percent_change":704,"volume":1666,"transactions":9,"vwap":417},"2025-10-06",12500,{"date":1668,"open":1101,"high":1101,"low":1101,"close":1101,"change":185,"percent_change":165,"volume":1669,"transactions":9,"vwap":1101},"2025-10-03",500,{"date":1671,"open":762,"high":851,"low":762,"close":763,"change":744,"percent_change":64,"volume":1182,"transactions":9,"vwap":763},"2025-10-02",{"date":1673,"open":1674,"high":1674,"low":975,"close":1214,"change":318,"percent_change":1154,"volume":1675,"transactions":9,"vwap":1214},"2025-10-01",24.689,7500,{"date":1677,"open":1214,"high":1603,"low":967,"close":1603,"change":704,"percent_change":50,"volume":876,"transactions":9,"vwap":1603},"2025-09-30",{"date":1679,"open":1214,"high":1214,"low":783,"close":783,"change":1501,"percent_change":1196,"volume":1680,"transactions":9,"vwap":783},"2025-09-29",2000,{"date":1682,"open":1683,"high":1684,"low":927,"close":1685,"change":262,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-09-26",24.47,24.539,24.51,1.07,10800,{"date":1689,"open":365,"high":1471,"low":1690,"close":374,"change":1691,"percent_change":216,"volume":1692,"transactions":9,"vwap":374},"2025-09-25",24.174,-0.144,18500,{"date":1694,"open":958,"high":925,"low":958,"close":1695,"change":1696,"percent_change":537,"volume":794,"transactions":9,"vwap":1695},"2025-09-24",24.394,-0.036,{"date":1698,"open":1405,"high":975,"low":958,"close":975,"change":976,"percent_change":977,"volume":1309,"transactions":9,"vwap":975},"2025-09-23",{"date":1700,"open":1472,"high":783,"low":1472,"close":783,"change":1701,"percent_change":378,"volume":1045,"transactions":9,"vwap":783},"2025-09-22",0.127,{"date":1703,"open":1704,"high":1683,"low":1405,"close":1705,"change":1706,"percent_change":553,"volume":955,"transactions":9,"vwap":1705},"2025-09-19",24.4,24.423,-0.167,{"date":1708,"open":829,"high":829,"low":966,"close":401,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":401},"2025-09-18",0.096,0.39,21000,{"date":1713,"open":1603,"high":1226,"low":880,"close":1640,"change":1714,"percent_change":1218,"volume":1680,"transactions":9,"vwap":1640},"2025-09-17",-0.099,{"date":1716,"open":897,"high":897,"low":836,"close":1717,"change":1718,"percent_change":1719,"volume":1313,"transactions":9,"vwap":1717},"2025-09-16",24.593,-0.073,-0.3,{"date":1721,"open":868,"high":982,"low":868,"close":1722,"change":1723,"percent_change":1504,"volume":1669,"transactions":9,"vwap":1722},"2025-09-15",24.666,-0.092,{"date":1725,"open":742,"high":742,"low":1726,"close":1727,"change":1728,"percent_change":1319,"volume":1729,"transactions":9,"vwap":1727},"2025-09-12",24.734,24.758,-0.374,5600,{"date":1731,"open":851,"high":1732,"low":851,"close":1732,"change":1733,"percent_change":1734,"volume":1551,"transactions":9,"vwap":1732},"2025-09-11",25.132,0.498,2.02,{"date":1736,"open":1737,"high":1095,"low":1738,"close":1739,"change":1740,"percent_change":216,"volume":1182,"transactions":9,"vwap":1739},"2025-09-10",24.808,24.599,24.634,-0.147,{"date":1742,"open":419,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":719,"volume":1316,"transactions":9,"vwap":1745},"2025-09-09",24.857,24.722,24.781,-0.217,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1750,"change":1751,"percent_change":512,"volume":1080,"transactions":9,"vwap":1750},"2025-09-08",24.863,24.998,0.111,{"date":1753,"open":869,"high":1754,"low":763,"close":1754,"change":1755,"percent_change":1625,"volume":800,"transactions":9,"vwap":1754},"2025-09-05",24.887,0.085,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1759,"change":1760,"percent_change":57,"volume":1064,"transactions":9,"vwap":1759},"2025-09-04",24.566,24.802,0.292,{"date":1762,"open":967,"high":967,"low":925,"close":1685,"change":1763,"percent_change":129,"volume":1232,"transactions":9,"vwap":1685},"2025-09-03",0.021,{"date":1765,"open":917,"high":1766,"low":925,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-09-02",24.489,-0.251,-1.01,23500,{"date":1771,"open":1772,"high":1772,"low":716,"close":982,"change":1773,"percent_change":625,"volume":706,"transactions":9,"vwap":982},"2025-08-29",24.821,-0.078,{"date":1775,"open":1095,"high":1095,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":794,"transactions":9,"vwap":1777},"2025-08-28",24.795,24.818,-0.152,-0.61,{"date":1781,"open":748,"high":63,"low":907,"close":748,"change":1782,"percent_change":976,"volume":1783,"transactions":9,"vwap":748},"2025-08-27",-0.029,19200,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1787,"change":1459,"percent_change":704,"volume":989,"transactions":9,"vwap":1787},"2025-08-26",24.859,24.999,{"date":1789,"open":887,"high":1003,"low":887,"close":748,"change":318,"percent_change":1154,"volume":1680,"transactions":9,"vwap":748},"2025-08-25",{"date":1791,"open":869,"high":1265,"low":869,"close":1792,"change":1793,"percent_change":1794,"volume":1680,"transactions":9,"vwap":1792},"2025-08-22",25.059999,0.349,1.41,{"date":1796,"open":981,"high":888,"low":783,"close":1797,"change":1798,"percent_change":394,"volume":712,"transactions":9,"vwap":1797},"2025-08-21",24.711,-0.088,{"date":1800,"open":1801,"high":777,"low":1801,"close":757,"change":1802,"percent_change":394,"volume":1588,"transactions":9,"vwap":757},"2025-08-20",24.705,-0.086,{"date":1804,"open":591,"high":427,"low":888,"close":1805,"change":1806,"percent_change":1807,"volume":1675,"transactions":9,"vwap":1805},"2025-08-19",24.885,0.254,1.03,{"date":1809,"open":895,"high":1810,"low":1811,"close":1810,"change":1501,"percent_change":1196,"volume":1812,"transactions":9,"vwap":1810},"2025-08-18",24.631,24.612,800,{"date":1814,"open":1416,"high":981,"low":1815,"close":1815,"change":1778,"percent_change":1779,"volume":1182,"transactions":9,"vwap":1815},"2025-08-15",24.591,{"date":1817,"open":1818,"high":1818,"low":1818,"close":1818,"change":1819,"percent_change":242,"volume":1115,"transactions":9,"vwap":1818},"2025-08-14",24.743,-0.232,{"date":1821,"open":1416,"high":1822,"low":1416,"close":1822,"change":1823,"percent_change":1091,"volume":1627,"transactions":9,"vwap":1822},"2025-08-13",24.975,0.375,{"date":1825,"open":958,"high":1416,"low":958,"close":1416,"change":1826,"percent_change":1827,"volume":1680,"transactions":9,"vwap":1416},"2025-08-12",0.222,0.91,{"date":1829,"open":1685,"high":1685,"low":1574,"close":1830,"change":1831,"percent_change":1329,"volume":1642,"transactions":9,"vwap":1830},"2025-08-11",24.378,-0.063,{"date":1833,"open":392,"high":1683,"low":392,"close":1834,"change":1835,"percent_change":185,"volume":884,"transactions":9,"vwap":1834},"2025-08-08",24.441,0.011,{"date":1837,"open":966,"high":966,"low":1485,"close":975,"change":1838,"percent_change":988,"volume":800,"transactions":9,"vwap":975},"2025-08-07",-0.109,{"date":1840,"open":1834,"high":1684,"low":1841,"close":1684,"change":1842,"percent_change":205,"volume":1109,"transactions":9,"vwap":1684},"2025-08-06",24.367,-0.041,{"date":1844,"open":410,"high":1845,"low":966,"close":1214,"change":205,"percent_change":1846,"volume":892,"transactions":9,"vwap":1214},"2025-08-05",24.623,-0.69,{"date":1848,"open":895,"high":1602,"low":895,"close":1602,"change":294,"percent_change":263,"volume":1849,"transactions":9,"vwap":1602},"2025-08-04",5400,{"date":1851,"open":375,"high":836,"low":375,"close":1454,"change":987,"percent_change":1852,"volume":978,"transactions":9,"vwap":1454},"2025-08-01",-0.45,{"date":1854,"open":858,"high":858,"low":783,"close":401,"change":1367,"percent_change":1855,"volume":1182,"transactions":9,"vwap":401},"2025-07-31",-2.03,{"date":1857,"open":641,"high":438,"low":1858,"close":481,"change":1859,"percent_change":1079,"volume":1860,"transactions":9,"vwap":481},"2025-07-30",25.040001,-0.234,10600,{"date":1862,"open":674,"high":674,"low":1267,"close":1863,"change":1864,"percent_change":339,"volume":1687,"transactions":9,"vwap":1863},"2025-07-29",25.334,-0.189,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1868,"change":1869,"percent_change":1289,"volume":899,"transactions":9,"vwap":1868},"2025-07-28",25.58,25.523,-0.117,{"date":1871,"open":674,"high":1037,"low":1872,"close":497,"change":129,"percent_change":114,"volume":921,"transactions":9,"vwap":497},"2025-07-25",25.52,{"date":1874,"open":535,"high":1867,"low":499,"close":499,"change":962,"percent_change":1827,"volume":1279,"transactions":9,"vwap":499},"2025-07-24",{"date":1876,"open":622,"high":622,"low":1877,"close":1282,"change":962,"percent_change":1878,"volume":871,"transactions":9,"vwap":1282},"2025-07-23",25.191,0.92,{"date":1880,"open":715,"high":456,"low":776,"close":456,"change":19,"percent_change":681,"volume":1669,"transactions":9,"vwap":456},"2025-07-22",{"date":1882,"open":599,"high":613,"low":742,"close":742,"change":402,"percent_change":1114,"volume":1883,"transactions":9,"vwap":742},"2025-07-21",2200,{"date":1885,"open":607,"high":613,"low":456,"close":679,"change":1886,"percent_change":650,"volume":759,"transactions":9,"vwap":679},"2025-07-18",-0.009,{"date":1888,"open":1607,"high":1889,"low":1607,"close":1889,"change":681,"percent_change":711,"volume":759,"transactions":9,"vwap":1889},"2025-07-17",25.179,{"date":1891,"open":851,"high":591,"low":1892,"close":1893,"change":1894,"percent_change":962,"volume":1895,"transactions":9,"vwap":1893},"2025-07-16",24.827,24.939,0.058,66700,{"date":1897,"open":638,"high":638,"low":1898,"close":1898,"change":139,"percent_change":1899,"volume":899,"transactions":9,"vwap":1898},"2025-07-15",24.881,-1.35,{"date":1901,"open":1008,"high":630,"low":1008,"close":1902,"change":1903,"percent_change":252,"volume":1812,"transactions":9,"vwap":1902},"2025-07-14",25.221,-0.004,{"date":1905,"open":615,"high":1285,"low":1906,"close":1906,"change":1907,"percent_change":86,"volume":1908,"transactions":9,"vwap":1906},"2025-07-11",25.225,-0.204,20200,{"date":1910,"open":1911,"high":1911,"low":1911,"close":1911,"change":1912,"percent_change":642,"volume":1526,"transactions":9,"vwap":1911},"2025-07-10",25.429,0.092,{"date":1914,"open":1915,"high":1915,"low":1915,"close":1915,"change":1916,"percent_change":294,"volume":1507,"transactions":9,"vwap":1915},"2025-07-09",25.337,0.067,{"date":1918,"open":621,"high":621,"low":640,"close":438,"change":650,"percent_change":1215,"volume":1883,"transactions":9,"vwap":438},"2025-07-08",{"date":1920,"open":1021,"high":1021,"low":573,"close":621,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":621},"2025-07-07",-0.148,-0.58,8700,{"date":1925,"open":686,"high":1926,"low":686,"close":1926,"change":1927,"percent_change":1928,"volume":1254,"transactions":9,"vwap":1926},"2025-07-03",25.458,0.148,0.58,{"date":1930,"open":607,"high":621,"low":607,"close":621,"change":697,"percent_change":976,"volume":1182,"transactions":9,"vwap":621},"2025-07-02",{"date":1932,"open":723,"high":1933,"low":723,"close":567,"change":1934,"percent_change":1935,"volume":772,"transactions":9,"vwap":567},"2025-07-01",25.368,0.267,1.06,{"date":1937,"open":447,"high":1938,"low":750,"close":1938,"change":1939,"percent_change":50,"volume":745,"transactions":9,"vwap":1938},"2025-06-30",25.073,0.123,{"date":1941,"open":709,"high":1942,"low":790,"close":591,"change":458,"percent_change":378,"volume":913,"transactions":9,"vwap":591},"2025-06-27",25.08,{"date":1944,"open":1101,"high":1101,"low":1945,"close":869,"change":1946,"percent_change":1294,"volume":1592,"transactions":9,"vwap":869},"2025-06-26",24.775,0.107,{"date":1948,"open":1949,"high":763,"low":1603,"close":1950,"change":1951,"percent_change":1952,"volume":1375,"transactions":9,"vwap":1950},"2025-06-25",24.772,24.713,-0.187,-0.75,{"date":1954,"open":1101,"high":907,"low":851,"close":1095,"change":744,"percent_change":1955,"volume":884,"transactions":9,"vwap":1095},"2025-06-24",0.89,{"date":1957,"open":1958,"high":756,"low":968,"close":756,"change":585,"percent_change":568,"volume":955,"transactions":9,"vwap":756},"2025-06-23",24.531,{"date":1960,"open":1683,"high":1683,"low":1479,"close":1405,"change":1501,"percent_change":1196,"volume":892,"transactions":9,"vwap":1405},"2025-06-20",{"date":1962,"open":1574,"high":960,"low":1574,"close":1485,"change":1963,"percent_change":387,"volume":1559,"transactions":9,"vwap":1485},"2025-06-18",0.046,{"date":1965,"open":1966,"high":1966,"low":1966,"close":1966,"change":1967,"percent_change":1968,"volume":1526,"transactions":9,"vwap":1966},"2025-06-17",24.284,-0.235,-0.96,{"date":1970,"open":716,"high":716,"low":1971,"close":1971,"change":1972,"percent_change":1050,"volume":1254,"transactions":9,"vwap":1971},"2025-06-16",24.519,0.199,{"date":1974,"open":1975,"high":1976,"low":1574,"close":1574,"change":1977,"percent_change":1978,"volume":1588,"transactions":9,"vwap":1574},"2025-06-13",24.549,24.553,-0.317,-1.29,{"date":1980,"open":590,"high":590,"low":1981,"close":1981,"change":252,"percent_change":253,"volume":1507,"transactions":9,"vwap":1981},"2025-06-12",24.637,{"date":1983,"open":888,"high":1892,"low":1984,"close":1984,"change":1985,"percent_change":1986,"volume":1812,"transactions":9,"vwap":1984},"2025-06-11",24.657,-0.177,-0.71,{"date":1988,"open":1602,"high":1989,"low":1602,"close":1989,"change":1990,"percent_change":262,"volume":1642,"transactions":9,"vwap":1989},"2025-06-10",24.834,0.064,{"date":1992,"open":829,"high":777,"low":1993,"close":419,"change":1994,"percent_change":139,"volume":1620,"transactions":9,"vwap":419},"2025-06-09",24.655,-0.085,{"date":1996,"open":750,"high":750,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":787,"transactions":9,"vwap":1998},"2025-06-06",24.823,24.855,0.146,0.59,{"date":2002,"open":590,"high":777,"low":590,"close":2003,"change":367,"percent_change":650,"volume":1375,"transactions":9,"vwap":2003},"2025-06-05",24.709,{"date":2005,"open":1818,"high":763,"low":829,"close":829,"change":1608,"percent_change":186,"volume":1232,"transactions":9,"vwap":829},"2025-06-04",{"date":2007,"open":2008,"high":2009,"low":410,"close":2009,"change":1701,"percent_change":378,"volume":2010,"transactions":9,"vwap":2009},"2025-06-03",24.561,24.668,3200,{"date":2012,"open":2013,"high":2014,"low":927,"close":2014,"change":1714,"percent_change":1218,"volume":1642,"transactions":9,"vwap":2014},"2025-06-02",24.439,24.541,{"date":2016,"open":590,"high":590,"low":1454,"close":716,"change":2017,"percent_change":2018,"volume":1232,"transactions":9,"vwap":716},"2025-05-30",-0.13,-0.52,{"date":2020,"open":1607,"high":1607,"low":803,"close":419,"change":2021,"percent_change":119,"volume":1058,"transactions":9,"vwap":419},"2025-05-29",0.154,{"date":2023,"open":2024,"high":2024,"low":2025,"close":2025,"change":2026,"percent_change":521,"volume":173,"transactions":9,"vwap":2025},"2025-05-28",24.703,24.616,-0.014,{"date":2028,"open":916,"high":868,"low":2029,"close":775,"change":585,"percent_change":568,"volume":2030,"transactions":9,"vwap":775},"2025-05-27",24.544,13900,{"date":2032,"open":1200,"high":958,"low":1200,"close":1574,"change":1103,"percent_change":2033,"volume":1098,"transactions":9,"vwap":1574},"2025-05-23",-0.73,{"date":2035,"open":1207,"high":1472,"low":917,"close":1472,"change":1128,"percent_change":1128,"volume":876,"transactions":9,"vwap":1472},"2025-05-22",{"date":2037,"open":763,"high":763,"low":1472,"close":1472,"change":553,"percent_change":2038,"volume":1482,"transactions":9,"vwap":1472},"2025-05-21",-2.7,{"date":2040,"open":2041,"high":2041,"low":2042,"close":573,"change":1078,"percent_change":971,"volume":2043,"transactions":9,"vwap":573},"2025-05-20",25.339,25.155,28300,{"date":2045,"open":809,"high":518,"low":1282,"close":518,"change":2046,"percent_change":1271,"volume":1680,"transactions":9,"vwap":518},"2025-05-19",0.035,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2050,"change":2051,"percent_change":263,"volume":1220,"transactions":9,"vwap":2050},"2025-05-16",25.102,25.375,0.275,{"date":2053,"open":750,"high":481,"low":750,"close":481,"change":387,"percent_change":2054,"volume":2055,"transactions":9,"vwap":481},"2025-05-15",0.76,8600,{"date":2057,"open":907,"high":591,"low":2058,"close":907,"change":2059,"percent_change":1922,"volume":921,"transactions":9,"vwap":907},"2025-05-14",24.895,-0.146,{"date":2061,"open":456,"high":679,"low":2062,"close":2062,"change":2063,"percent_change":1191,"volume":2064,"transactions":9,"vwap":2062},"2025-05-13",25.056,0.026,45300,{"date":2066,"open":887,"high":1858,"low":887,"close":742,"change":170,"percent_change":2067,"volume":2068,"transactions":9,"vwap":742},"2025-05-12",2.71,6000,{"date":2070,"open":917,"high":960,"low":1598,"close":1405,"change":2071,"percent_change":1501,"volume":2072,"transactions":9,"vwap":1405},"2025-05-09",0.01,7600,{"date":2074,"open":2075,"high":897,"low":365,"close":958,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":958},"2025-05-08",24.29,0.271,1.12,10500,{"date":2080,"open":2081,"high":1550,"low":2081,"close":2082,"change":20,"percent_change":328,"volume":759,"transactions":9,"vwap":2082},"2025-05-07",23.992,24.089001,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2086,"change":2087,"percent_change":1986,"volume":2088,"transactions":9,"vwap":2086},"2025-05-06",23.972,23.839,-0.171,6300,{"date":2090,"open":2091,"high":1125,"low":1165,"close":1165,"change":521,"percent_change":1341,"volume":950,"transactions":9,"vwap":1165},"2025-05-05",24.102,{"date":2093,"open":1195,"high":1195,"low":2094,"close":393,"change":2095,"percent_change":1361,"volume":2096,"transactions":9,"vwap":393},"2025-05-02",24.014999,0.47,10300,{"date":2098,"open":261,"high":2099,"low":194,"close":2100,"change":520,"percent_change":521,"volume":2101,"transactions":9,"vwap":2100},"2025-05-01",23.95,23.6,29300,{"date":2103,"open":334,"high":2104,"low":2105,"close":2104,"change":2106,"percent_change":732,"volume":884,"transactions":9,"vwap":2104},"2025-04-30",23.615,23.385,0.095,{"date":2108,"open":290,"high":214,"low":204,"close":1538,"change":19,"percent_change":262,"volume":2109,"transactions":9,"vwap":1538},"2025-04-29",17600,{"date":2111,"open":2112,"high":1153,"low":1147,"close":290,"change":2113,"percent_change":585,"volume":726,"transactions":9,"vwap":290},"2025-04-28",23.45,0.072,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2117,"change":2119,"percent_change":1922,"volume":2120,"transactions":9,"vwap":2117},"2025-04-25",23.33,23.388,23.29,-0.137,22700,{"date":2122,"open":2123,"high":315,"low":2123,"close":335,"change":2124,"percent_change":2125,"volume":1299,"transactions":9,"vwap":335},"2025-04-24",23.24,0.286,1.23,{"date":178,"open":259,"high":259,"low":2127,"close":2127,"change":2128,"percent_change":2129,"volume":2088,"transactions":9,"vwap":2127},23.239,-0.451,-1.9]