[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KSTR":3,"homepage-market-summary":26,"stock-historical-KSTR":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"KSTR","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 China Technology & Semiconductor STAR 50 Index ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},22.33,22.01,22.35,21.965,22.07,0.26,1.18,478491.107649,32.54,17.23,445144.80924966536,33.3,1426,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,36,43,50,57,63],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":34,"is_up":11,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"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",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.56,200.93,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.73,53.88,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.99,63.44,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",1.31,49.5,{"name":135,"etf":136,"change":137,"price":138,"is_up":84},"Real Estate","XLRE",-0.34,40.67,{"name":140,"etf":141,"change":112,"price":142,"is_up":11},"Utilities","XLU",39.97,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",1.17,111.61,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":165,"name":166,"price":167,"change":34,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},12.97,316772,115621647.121666,62.99,"2025-04-23",[179,182,191,202,212,223,234,244,254,264,275,285,295,304,314,324,333,342,352,362,372,381,390,399,408,418,427,438,447,457,468,477,487,496,507,517,526,536,545,555,566,574,582,591,600,610,620,628,636,646,655,665,676,687,698,708,716,725,736,747,757,766,774,782,790,797,805,813,821,830,837,845,854,863,871,879,887,895,902,908,915,922,929,935,941,947,955,961,968,976,983,990,998,1007,1015,1022,1031,1040,1045,1054,1062,1068,1073,1079,1085,1091,1097,1102,1109,1116,1123,1130,1138,1145,1153,1161,1169,1177,1184,1189,1197,1205,1214,1220,1228,1237,1244,1250,1259,1265,1273,1281,1286,1293,1302,1307,1315,1322,1328,1333,1341,1346,1352,1359,1367,1376,1382,1388,1395,1403,1411,1418,1424,1431,1439,1444,1451,1459,1466,1472,1480,1486,1491,1496,1501,1506,1512,1517,1524,1529,1536,1539,1546,1554,1562,1566,1572,1580,1585,1590,1594,1599,1604,1612,1619,1623,1629,1635,1639,1646,1653,1660,1666,1671,1678,1684,1689,1694,1698,1703,1708,1714,1720,1728,1733,1736,1742,1747,1751,1756,1764,1772,1779,1783,1787,1793,1800,1807,1812,1817,1822,1828,1834,1841,1847,1854,1860,1865,1871,1876,1881,1887,1894,1899,1905,1913,1921,1925,1927,1931,1935,1939,1944,1950,1955,1963,1970,1975,1979,1983,1988,1993,1998,2004,2007,2013,2019,2024,2030,2036,2042,2048,2052,2056,2059,2063,2066,2071,2076,2083,2091,2097,2104,2112,2118,2122,2126,2131,2136,2141,2149,2157,2164,2171,2177,2184,2191,2197,2204,2213,2221,2229,2235,2241,2248,2255,2261,2267,2274,2281,2287,2294,2301,2308,2315,2321,2327,2332,2340,2346,2353,2361,2366,2373,2382,2390,2396,2402,2409,2416,2423,2429,2434,2441,2447,2454,2459,2463,2469,2477,2483,2488,2495,2500,2505,2510,2514,2520,2526,2533,2538,2544,2549,2555,2560,2567,2569,2575,2580,2587,2593,2596,2602,2607,2611,2617,2623,2630,2638,2641,2644,2647,2652,2654,2657],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":180,"vwap":181},1637,22.2547,{"date":183,"open":184,"high":185,"low":184,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",21.82,22.115,-0.12,-0.54,767342.456041,2729,21.9034,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",22.18,22.22,21.95,22.19,-0.01,-0.05,581995.188421,3642,22.0765,{"date":203,"open":204,"high":15,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",22.3,22.17,22.2,-0.61,-2.67,731328.028747,3112,22.2311,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",22.83,22.865,22.72,22.81,0.19,0.84,848003.955561,4638,22.787,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",22.64,22.675,22.415,22.62,-0.88,-3.74,733217.545075,4242,22.5506,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":198,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",23.54,23.62,23.44,23.5,-0.21,496778.49729,2834,23.5325,{"date":245,"open":246,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",23.68,23.77,23.55,-0.48,-2,400021.087927,2313,23.6412,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":207,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",24.23,24.265,23.97,24.03,-2.48,478217.177946,2427,24.0964,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",24.43,24.655,24.41,24.64,0.07,0.28,473100.415694,2989,24.563,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":112,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",24.38,24.61,24.29,24.57,1.45,1764269.568078,6458,24.4937,{"date":286,"open":287,"high":279,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",24.1,24.02,24.22,0.6,2.54,582439.936662,4068,24.1182,{"date":296,"open":238,"high":297,"low":298,"close":237,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",23.71,23.405,0.29,1.24,398352.476883,3077,23.599,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":158,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",23.39,23.525,23.26,23.33,3.92,997890.601881,6098,23.3747,{"date":315,"open":316,"high":225,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",22.57,22.4,22.45,0.31,1.4,2787381.026439,10538,22.4691,{"date":325,"open":326,"high":194,"low":327,"close":326,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",22.14,21.99,-0.42,-1.86,880583.978971,5696,22.1204,{"date":334,"open":316,"high":335,"low":336,"close":337,"change":299,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",22.65,22.485,22.56,1.3,863604.64622,2907,22.5507,{"date":343,"open":225,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",22.66,22.2601,22.27,-0.49,-2.15,758636.242528,4119,22.4098,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",23,22.722,22.76,-0.29,-1.26,674162.121294,3971,22.8483,{"date":363,"open":364,"high":365,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",23.16,23.32,23.05,-0.17,-0.73,773715.793536,4056,23.1662,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":367,"percent_change":368,"volume":378,"transactions":379,"vwap":380},"2026-09-04",23.02,23.29,23.015,23.22,678929.890554,4682,23.1967,{"date":382,"open":383,"high":384,"low":385,"close":306,"change":386,"percent_change":137,"volume":387,"transactions":388,"vwap":389},"2026-09-03",23.34,23.45,23.15,-0.08,726355.373929,4121,23.3745,{"date":391,"open":239,"high":392,"low":393,"close":394,"change":395,"percent_change":328,"volume":396,"transactions":397,"vwap":398},"2026-09-02",23.52,23.38,23.47,-0.1,813482.691803,4484,23.4144,{"date":400,"open":297,"high":401,"low":392,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",23.78,23.57,-0.67,-2.76,499636.972604,2393,23.6609,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",24.33,24.17,24.24,0.27,1.13,262523.659788,1690,24.2296,{"date":419,"open":420,"high":420,"low":421,"close":258,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",24.26,23.9201,-0.63,-2.56,560389.880459,2559,24.0936,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",24.5,24.625,24.39,24.6,0.97,4.1,1289234.717315,3559,24.5006,{"date":439,"open":440,"high":441,"low":440,"close":442,"change":67,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",23.58,23.7,23.63,0.9,476665.890684,1836,23.6541,{"date":448,"open":449,"high":239,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",23.35,23.265,23.42,0.39,1.69,763261.692296,3716,23.429,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",23.07,23.12,22.91,23.03,-0.75,-3.15,746702.106158,4073,23.0032,{"date":469,"open":470,"high":471,"low":472,"close":401,"change":473,"percent_change":187,"volume":474,"transactions":475,"vwap":476},"2026-08-21",23.96,24,23.75,-0.13,906825.552831,4313,23.8062,{"date":478,"open":258,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",24.01,23.73,23.91,-0.32,-1.32,1457158.255502,8928,23.8322,{"date":488,"open":489,"high":489,"low":490,"close":256,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",24.47,24.06,-1.25,-4.91,1483860.20365,6522,24.2593,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",25.7,25.77,25.38,25.48,-0.33,-1.28,1343193.2224,8546,25.5158,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":55,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",25.76,25.95,25.73,25.81,4.24,1278164.716656,5912,25.8467,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":198,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",24.93,24.65,24.76,-0.2,517754.367691,4001,24.7424,{"date":527,"open":528,"high":529,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",24.83,25.02,24.81,-0.57,-2.25,918468.504464,5014,24.9113,{"date":537,"open":538,"high":501,"low":539,"close":500,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",25.25,25.22,0.68,2.75,923562.152623,11070,25.4006,{"date":546,"open":547,"high":521,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",24.72,24.59,24.7,-0.28,-1.12,708378.851812,3858,24.7072,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",25.09,25.18,24.965,24.98,-0.46,-1.81,519848.789166,4180,25.0382,{"date":567,"open":568,"high":569,"low":538,"close":570,"change":540,"percent_change":541,"volume":571,"transactions":572,"vwap":573},"2026-08-07",25.35,25.555,25.44,2406599.12211,15078,25.3908,{"date":575,"open":269,"high":576,"low":429,"close":521,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-06",24.86,0.42,1.73,836243.197615,6601,24.709,{"date":583,"open":266,"high":584,"low":585,"close":586,"change":153,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",24.52,24.31,24.34,2.83,2296566.140586,16821,24.4354,{"date":592,"open":365,"high":593,"low":375,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",23.81,23.67,1.04,4.6,2205039.014845,11278,23.6123,{"date":601,"open":318,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-03",22.73,22.26,22.63,-0.91,-3.87,1510046.093408,10743,22.552,{"date":611,"open":612,"high":613,"low":614,"close":236,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-31",23.76,23.79,23.41,-0.31,-1.3,1518866.542313,7679,23.5102,{"date":621,"open":622,"high":490,"low":374,"close":623,"change":624,"percent_change":357,"volume":625,"transactions":626,"vwap":627},"2026-07-30",23.102,23.85,-0.07,2731084.490589,14481,23.6698,{"date":629,"open":630,"high":586,"low":623,"close":631,"change":328,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-29",24.07,23.92,-1.73,800989.186147,4154,24.012,{"date":637,"open":638,"high":639,"low":640,"close":586,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-28",24.3,24.46,24.08,-1.36,-5.29,814388.224912,7435,24.3106,{"date":647,"open":648,"high":649,"low":650,"close":498,"change":299,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-27",25.645,25.86,25.475,1.14,832138.499894,5408,25.6342,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":386,"volume":662,"transactions":663,"vwap":664},"2026-07-24",25.61,25.6799,25.3,25.41,-0.02,877282.232906,4586,25.4248,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-23",25.46,25.64,25.325,25.43,-1.22,-4.58,953235.783913,6504,25.4534,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-22",26.64,26.75,26.5281,26.65,-0.56,-2.06,478601.774298,2291,26.7177,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-21",26.998,27.3,26.93,27.21,2.68,10.93,1451299.001074,9654,27.1405,{"date":699,"open":700,"high":576,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-20",24.55,24.51,24.53,-0.23,-0.93,718102.134994,3925,24.6738,{"date":709,"open":429,"high":710,"low":638,"close":521,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-17",24.925,-1.34,-5.13,908986.96729,5147,24.6711,{"date":717,"open":718,"high":718,"low":719,"close":720,"change":616,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-16",26.41,25.92,26.1,-4.74,885613.950392,5405,26.102,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-15",27.69,27.735,27.1401,27.4,-1.54,-5.32,866745.306014,6756,27.4518,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-14",29,29.1,28.812,28.94,0.47,1.65,531763.098675,5112,28.9419,{"date":748,"open":749,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-13",28.87,28.46,28.47,-1.67,-5.54,736727.014463,5299,28.6101,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-10",30.09,30.24,29.79,30.14,-1.42,-4.5,504600,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":541,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-09",31.25,31.63,31.24,31.56,9.55,1087600,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":413,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-08",28.6,29.21,28.57,28.81,0.95,703500,{"date":783,"open":784,"high":741,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-07",28.66,28.32,28.54,0.01,0.04,680300,{"date":791,"open":792,"high":738,"low":793,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-06",28.75,28.53,0.34,1.21,473300,{"date":798,"open":799,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-02",29.07,27.85,28.19,-2.61,-8.47,1754200,{"date":806,"open":807,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-01",31.59,30.64,30.8,-1.55,-4.79,897600,{"date":814,"open":815,"high":21,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-30",32.049999,31.98,32.35,1.5,4.86,1047800,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-29",30.38,30.99,30.26,30.85,1.38,4.68,950200,{"date":831,"open":832,"high":833,"low":739,"close":834,"change":835,"percent_change":163,"volume":836,"transactions":9,"vwap":834},"2026-06-26",29.28,29.7,29.47,0.06,365500,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":132,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-25",29.69,29.92,29.31,29.41,4.66,534400,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-24",28,28.26,27.78,28.1,0.59,2.14,298000,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-23",27.63,27.68,27.43,27.51,-0.66,-2.34,501100,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":794,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-22",28.33,28.48,27.99,28.17,1.22,867100,{"date":872,"open":873,"high":867,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-18",27.7,27.545,27.83,1.6,6.1,475100,{"date":880,"open":881,"high":681,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-17",26.56,26.2,26.23,0.93,3.68,257300,{"date":888,"open":889,"high":890,"low":891,"close":659,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":659},"2026-06-16",25.63,25.66,25.15,-0.22,-0.86,336600,{"date":896,"open":897,"high":668,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-15",25.2,25.52,1.34,5.54,787700,{"date":903,"open":412,"high":585,"low":640,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-12",24.18,-0.25,-1.02,95500,{"date":909,"open":910,"high":911,"low":910,"close":266,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":266},"2026-06-11",23.87,24.45,0.91,3.87,302600,{"date":916,"open":917,"high":918,"low":919,"close":392,"change":550,"percent_change":920,"volume":921,"transactions":9,"vwap":392},"2026-06-10",23.82,23.88,23.43,-1.18,280600,{"date":923,"open":924,"high":429,"low":925,"close":926,"change":102,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-09",24.14,23.2,23.8,3.16,778800,{"date":930,"open":460,"high":931,"low":344,"close":459,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":459},"2026-06-08",23.21,-0.43,-1.83,543800,{"date":936,"open":470,"high":937,"low":925,"close":239,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":239},"2026-06-05",24.11,-1.47,-5.89,686100,{"date":942,"open":560,"high":557,"low":943,"close":944,"change":945,"percent_change":884,"volume":946,"transactions":9,"vwap":944},"2026-06-04",24.78,24.97,0.23,335500,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":794,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-06-03",24.85,25,24.68,24.74,1.39,311500,{"date":956,"open":277,"high":432,"low":957,"close":958,"change":117,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-06-02",24.35,24.4,2.65,801000,{"date":962,"open":910,"high":963,"low":964,"close":247,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":247},"2026-06-01",23.99,23.69,-1.33,-5.3,1179300,{"date":969,"open":970,"high":971,"low":972,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-29",25.33,25.4,25.1,-1.37,-5.18,517500,{"date":977,"open":882,"high":978,"low":979,"close":980,"change":577,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-28",26.59,26.15,26.47,1.61,604400,{"date":984,"open":985,"high":979,"low":986,"close":987,"change":403,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-27",26.07,25.91,26.049999,-2.51,344400,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":651,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-26",26.77,26.789,26.485,26.72,4.46,629800,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-22",25.71,25.83,25.57,25.58,-0.3,-1.16,337900,{"date":1008,"open":1009,"high":1010,"low":970,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-21",25.56,26.09,25.88,-0.77,-2.89,1900700,{"date":1016,"open":1017,"high":679,"low":1018,"close":681,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":681},"2026-05-20",26.52,26.35,1.1,4.31,1281000,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-19",25.5,25.78,25.31,25.55,0.86,3.48,529900,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-18",24.87,24.935,24.56,24.69,0.13,0.53,266400,{"date":1041,"open":1035,"high":547,"low":1042,"close":1035,"change":207,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1035},"2026-05-15",24.385,-2.42,932800,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-14",25.14,25.595,24.89,25.17,-0.85,-3.27,1973000,{"date":1055,"open":1025,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-13",26.135,25.59,26.02,1.03,4.12,542500,{"date":1063,"open":1026,"high":1026,"low":576,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-12",24.99,-0.18,-0.72,113400,{"date":1069,"open":576,"high":659,"low":576,"close":1050,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1050},"2026-05-11",1.36,5.71,393100,{"date":1074,"open":623,"high":1075,"low":237,"close":593,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":593},"2026-05-08",23.89,-0.14,-0.58,153900,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1082,"change":137,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-05-07",24.42,23.95,-1.4,123800,{"date":1086,"open":287,"high":1087,"low":1088,"close":279,"change":1059,"percent_change":1089,"volume":1090,"transactions":9,"vwap":279},"2026-05-06",24.375,24.045,4.43,619900,{"date":1092,"open":377,"high":309,"low":1093,"close":308,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":308},"2026-05-05",22.99,0.14,0.61,77300,{"date":1098,"open":1099,"high":1099,"low":1100,"close":460,"change":367,"percent_change":368,"volume":1101,"transactions":9,"vwap":460},"2026-05-04",23.24,22.87,31900,{"date":1103,"open":1104,"high":1105,"low":1093,"close":375,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":375},"2026-05-01",23.23,23.37,0.1,0.43,38400,{"date":1110,"open":1111,"high":365,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-30",22.5,23.19,1.99,9.39,179500,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1076,"volume":1122,"transactions":9,"vwap":1120},"2026-04-29",21.44,21.18,21.2,-0.03,17200,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":752,"volume":1129,"transactions":9,"vwap":1127},"2026-04-28",21.4,21.15,21.23,-0.36,70800,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-27",21.53,21.73,21.59,0.65,3.1,69100,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":795,"volume":1144,"transactions":9,"vwap":1142},"2026-04-24",20.96,20.7,20.94,0.25,53200,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":892,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-23",20.65,20.72,20.488,20.69,-1.05,35700,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":540,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-22",20.81,20.99,20.75,20.91,3.36,80200,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-21",20.5,20.18,20.23,-0.7,-3.34,33200,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":18,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-20",20.92,21.049999,20.83,20.93,1.26,33900,{"date":1178,"open":1148,"high":1148,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-17",20.501,20.67,0.41,2.02,53500,{"date":1185,"open":1163,"high":1163,"low":1186,"close":1187,"change":624,"percent_change":137,"volume":1188,"transactions":9,"vwap":1187},"2026-04-16",20.25,20.26,67700,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":368,"volume":1196,"transactions":9,"vwap":1194},"2026-04-15",20.3,20.38,20.21,20.33,-0.15,57600,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-14",20.19,20.49,20.48,0.46,2.3,40800,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-13",19.8,20.07,19.77,20.02,0.38,1.93,65800,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1216,"change":18,"percent_change":899,"volume":1219,"transactions":9,"vwap":1216},"2026-04-10",19.64,19.72,19.55,103200,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":240,"volume":1227,"transactions":9,"vwap":1225},"2026-04-09",19.37,19.4,19.21,19.38,-0.04,85200,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-08",19.46,19.54,19.39,19.42,1.19,6.53,141200,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":218,"percent_change":55,"volume":1243,"transactions":9,"vwap":1242},"2026-04-07",18.15,18.26,18.08,18.23,50500,{"date":1245,"open":1241,"high":1246,"low":1247,"close":1248,"change":473,"percent_change":1066,"volume":1249,"transactions":9,"vwap":1248},"2026-04-06",18.135,17.97,18.040001,58000,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-02",17.94,18.24,17.91,18.17,-0.39,-2.1,349200,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1263,"change":271,"percent_change":1264,"volume":1204,"transactions":9,"vwap":1263},"2026-04-01",18.4,18.66,18.56,1.53,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":127,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-31",18,18.296,17.74,18.28,0.49,174500,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1106,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-30",18.33,18.35,18.1,18.19,0.55,68100,{"date":1282,"open":1240,"high":1240,"low":1267,"close":1283,"change":1284,"percent_change":271,"volume":1285,"transactions":9,"vwap":1283},"2026-03-27",18.09,0.05,54100,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1248,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1248},"2026-03-26",18.36,18.02,-0.69,-3.68,103100,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-25",18.65,18.76,18.622,18.73,0.52,2.86,33000,{"date":1303,"open":1267,"high":1304,"low":1267,"close":1305,"change":1106,"percent_change":1279,"volume":1306,"transactions":9,"vwap":1305},"2026-03-24",18.31,18.21,18200,{"date":1308,"open":1309,"high":1310,"low":1248,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-23",18.18,18.345,18.11,0.02,0.11,190600,{"date":1316,"open":1317,"high":1318,"low":1283,"close":1283,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1283},"2026-03-20",18.43,18.535,-0.81,-4.29,224300,{"date":1323,"open":1324,"high":1325,"low":1263,"close":1326,"change":1226,"percent_change":240,"volume":1327,"transactions":9,"vwap":1326},"2026-03-19",18.7,18.971,18.9,151100,{"date":1329,"open":1330,"high":1330,"low":1324,"close":1331,"change":905,"percent_change":616,"volume":1332,"transactions":9,"vwap":1331},"2026-03-18",19.32,18.94,524100,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1128,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-17",19.28,19.35,19.18,19.19,-1.84,22600,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1218,"change":1143,"percent_change":338,"volume":1345,"transactions":9,"vwap":1218},"2026-03-16",19.41,19.61,37400,{"date":1347,"open":1216,"high":1348,"low":1349,"close":1350,"change":473,"percent_change":403,"volume":1351,"transactions":9,"vwap":1350},"2026-03-13",19.69,19.23,19.3,732500,{"date":1353,"open":1218,"high":1354,"low":1355,"close":1356,"change":1256,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-12",19.602,19.31,19.43,-1.97,75300,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1004,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-11",19.84,19.96,19.73,19.82,-1.49,274900,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-10",20.094999,20.47,20.075001,20.12,0.08,0.4,274100,{"date":1377,"open":1378,"high":1208,"low":1379,"close":1380,"change":577,"percent_change":852,"volume":1381,"transactions":9,"vwap":1380},"2026-03-09",19.52,19.44,20.040001,137300,{"date":1383,"open":1384,"high":1364,"low":1385,"close":1386,"change":473,"percent_change":860,"volume":1387,"transactions":9,"vwap":1386},"2026-03-06",19.68,19.51,19.62,84300,{"date":1389,"open":1390,"high":1391,"low":1378,"close":1392,"change":386,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-03-05",19.87,19.98,19.75,-0.4,92200,{"date":1396,"open":1384,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-04",19.855,19.59,19.83,0.71,3.71,206500,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-03",19.57,18.78,19.12,-1.61,-7.77,328900,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1415,"change":249,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-03-02",20.55,20.82,20.73,-2.26,293000,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1422,"change":271,"percent_change":899,"volume":1423,"transactions":9,"vwap":1422},"2026-02-27",21.01,21.3,21.21,163500,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1174,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1174},"2026-02-26",21.19,20.77,-0.11,-0.52,140100,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":163,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-02-25",20.97,21.075001,20.9,21.040001,0.96,106300,{"date":1440,"open":1414,"high":1174,"low":1147,"close":1441,"change":522,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-02-24",20.84,-0.95,126800,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1436,"change":1449,"percent_change":932,"volume":1450,"transactions":9,"vwap":1436},"2026-02-23",21.16,21.32,21.030001,-0.09,315500,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1037,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-02-20",20.89,21.14,20.63,21.13,0.62,118800,{"date":1460,"open":1461,"high":1126,"low":1462,"close":1463,"change":395,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-02-19",21.09,20.86,21,-0.47,110400,{"date":1467,"open":1454,"high":1468,"low":1469,"close":1470,"change":1094,"percent_change":153,"volume":1471,"transactions":9,"vwap":1470},"2026-02-18",21.368,21.02,21.1,667900,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1140,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1140},"2026-02-17",20.85,21.07,20.777,0.12,0.58,52000,{"date":1481,"open":1141,"high":1435,"low":1482,"close":1441,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1441},"2026-02-13",20.59,0.17,0.82,376300,{"date":1487,"open":1157,"high":1174,"low":1488,"close":1180,"change":1489,"percent_change":102,"volume":1490,"transactions":9,"vwap":1180},"2026-02-12",20.58,0.15,87200,{"date":1492,"open":1148,"high":1148,"low":1191,"close":1493,"change":905,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-02-11",20.52,-1.2,74100,{"date":1497,"open":1415,"high":1414,"low":1498,"close":1427,"change":1106,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1427},"2026-02-10",20.699,0.48,82200,{"date":1502,"open":1200,"high":1180,"low":1503,"close":1180,"change":1211,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1180},"2026-02-09",20.4,1.87,101600,{"date":1507,"open":1508,"high":1191,"low":1208,"close":1509,"change":577,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-02-06",20.22,20.29,2.11,107700,{"date":1513,"open":1514,"high":1515,"low":1392,"close":1390,"change":1004,"percent_change":1365,"volume":1516,"transactions":9,"vwap":1390},"2026-02-05",20.11,20.135,4388000,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":502,"percent_change":1408,"volume":1523,"transactions":9,"vwap":1522},"2026-02-04",20.36,20.41,20.13,20.17,71400,{"date":1525,"open":1200,"high":1526,"low":1527,"close":1163,"change":787,"percent_change":1284,"volume":1528,"transactions":9,"vwap":1163},"2026-02-03",20.68,20.39,154600,{"date":1530,"open":1163,"high":1531,"low":1532,"close":1200,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1200},"2026-02-02",20.64,20.473,-0.51,-2.43,172300,{"date":1537,"open":1463,"high":1422,"low":1171,"close":1463,"change":624,"percent_change":502,"volume":1538,"transactions":9,"vwap":1463},"2026-01-30",175600,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1475,"change":187,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1475},"2026-01-29",21.33,21.34,20.935,-2.5,3209800,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":615,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-01-28",21.67,21.77,21.54,21.61,-1.41,163900,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1264,"volume":1561,"transactions":9,"vwap":1559},"2026-01-27",21.9,22.13,21.76,21.92,0.33,106700,{"date":1563,"open":1564,"high":1548,"low":1550,"close":1134,"change":615,"percent_change":763,"volume":1565,"transactions":9,"vwap":1134},"2026-01-26",21.6,72400,{"date":1567,"open":184,"high":1568,"low":1569,"close":1556,"change":1313,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1556},"2026-01-23",21.91,21.691,0.5,78900,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1143,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-01-22",21.66,21.86,21.62,21.79,1.16,123600,{"date":1581,"open":1576,"high":1582,"low":1550,"close":1550,"change":912,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1550},"2026-01-21",21.75,4.41,165500,{"date":1586,"open":1453,"high":1453,"low":1482,"close":1455,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1455},"2026-01-20",-0.5,-2.37,124600,{"date":1591,"open":1541,"high":1541,"low":1469,"close":1456,"change":1284,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1456},"2026-01-16",0.24,468900,{"date":1595,"open":1172,"high":1126,"low":1596,"close":1597,"change":1094,"percent_change":153,"volume":1598,"transactions":9,"vwap":1597},"2026-01-15",20.906,21.08,367800,{"date":1600,"open":1414,"high":1142,"low":1427,"close":1142,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1142},"2026-01-14",0.44,2.15,138000,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1163,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1163},"2026-01-13",20.56,20.71,20.44,-0.79,-3.71,283000,{"date":1613,"open":1614,"high":1615,"low":1126,"close":1614,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1614},"2026-01-12",21.29,21.43,0.54,2.6,333300,{"date":1620,"open":1493,"high":1621,"low":1493,"close":1157,"change":1107,"percent_change":76,"volume":1622,"transactions":9,"vwap":1157},"2026-01-09",20.8,166300,{"date":1624,"open":1186,"high":1625,"low":1372,"close":1626,"change":1627,"percent_change":1628,"volume":914,"transactions":9,"vwap":1626},"2026-01-08",20.37,20.32,0.36,1.8,{"date":1630,"open":1399,"high":1631,"low":1632,"close":1362,"change":67,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1362},"2026-01-07",20.1,19.81,1.06,256100,{"date":1636,"open":1217,"high":1637,"low":1217,"close":1392,"change":1638,"percent_change":414,"volume":1495,"transactions":9,"vwap":1392},"2026-01-06",19.85,0.22,{"date":1640,"open":1355,"high":1405,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-01-05",19.25,19.53,0.16,0.83,78500,{"date":1647,"open":1648,"high":1379,"low":1649,"close":1222,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1222},"2026-01-02",18.92,18.84,0.76,4.08,114200,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":703,"percent_change":671,"volume":1659,"transactions":9,"vwap":1658},"2025-12-31",18.72,18.762,18.47,18.61,51300,{"date":1661,"open":1324,"high":1662,"low":1663,"close":1649,"change":1592,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1649},"2025-12-30",18.88,18.663,1.29,60500,{"date":1667,"open":1668,"high":1262,"low":1669,"close":61,"change":1449,"percent_change":249,"volume":1670,"transactions":9,"vwap":61},"2025-12-29",18.51,18.46,166600,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1674,"change":1676,"percent_change":1643,"volume":1677,"transactions":9,"vwap":1674},"2025-12-26",18.62,18.69,18.507,0.03,26200,{"date":1679,"open":1680,"high":1262,"low":1681,"close":1262,"change":835,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1262},"2025-12-24",18.64,18.54,0.32,22700,{"date":1685,"open":1686,"high":1687,"low":1669,"close":61,"change":218,"percent_change":1059,"volume":1688,"transactions":9,"vwap":61},"2025-12-23",18.49,18.63,47600,{"date":1690,"open":1691,"high":1317,"low":1691,"close":1692,"change":163,"percent_change":1019,"volume":1693,"transactions":9,"vwap":1692},"2025-12-22",18.2,18.41,54800,{"date":1695,"open":1696,"high":1240,"low":1267,"close":1305,"change":1037,"percent_change":107,"volume":1697,"transactions":9,"vwap":1305},"2025-12-19",18.07,28600,{"date":1699,"open":1283,"high":1700,"low":1701,"close":1241,"change":1226,"percent_change":892,"volume":1702,"transactions":9,"vwap":1241},"2025-12-18",18.136,18.049999,19900,{"date":1704,"open":1255,"high":1288,"low":1705,"close":1705,"change":1094,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-12-17",18.12,0.78,49300,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1712,"change":1076,"percent_change":1012,"volume":1713,"transactions":9,"vwap":1712},"2025-12-16",17.99,17.82,17.98,290500,{"date":1715,"open":1242,"high":1716,"low":1717,"close":1705,"change":328,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1705},"2025-12-15",18.25,18.059999,-2.27,78000,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1681,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1681},"2025-12-12",18.48,18.58,18.44,0.263,1.44,43700,{"date":1729,"open":1240,"high":1304,"low":1309,"close":1730,"change":1731,"percent_change":229,"volume":1732,"transactions":9,"vwap":1730},"2025-12-11",18.277,-0.163,30100,{"date":1734,"open":1317,"high":1722,"low":1304,"close":1724,"change":1477,"percent_change":34,"volume":1735,"transactions":9,"vwap":1724},"2025-12-10",39200,{"date":1737,"open":1240,"high":1738,"low":1240,"close":1739,"change":1740,"percent_change":1094,"volume":1741,"transactions":9,"vwap":1739},"2025-12-09",18.39,18.32,0.026,33800,{"date":1743,"open":1686,"high":1686,"low":1744,"close":1744,"change":1745,"percent_change":19,"volume":1746,"transactions":9,"vwap":1744},"2025-12-08",18.294,0.214,28900,{"date":1748,"open":1701,"high":1239,"low":1749,"close":1241,"change":1284,"percent_change":271,"volume":1750,"transactions":9,"vwap":1241},"2025-12-05",18.035,49400,{"date":1752,"open":1247,"high":1241,"low":1247,"close":1753,"change":1754,"percent_change":1755,"volume":1168,"transactions":9,"vwap":1753},"2025-12-04",18.030001,0.132,0.74,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-12-03",17.75,17.92,17.898,-0.062,-0.35,27500,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-12-02",18.01,17.95,17.96,-0.324,-1.77,17400,{"date":1773,"open":1270,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1299,"volume":1778,"transactions":9,"vwap":1776},"2025-12-01",18.34,18.212,18.284,0.094,72600,{"date":1780,"open":1701,"high":1739,"low":1701,"close":1278,"change":1483,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1278},"2025-11-28",0.94,69600,{"date":1784,"open":1767,"high":1289,"low":1785,"close":1289,"change":1489,"percent_change":219,"volume":1786,"transactions":9,"vwap":1289},"2025-11-26",17.8,68600,{"date":1788,"open":1789,"high":1790,"low":1785,"close":1791,"change":1037,"percent_change":102,"volume":1792,"transactions":9,"vwap":1791},"2025-11-25",17.83,17.88,17.87,18900,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1269,"change":319,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1269},"2025-11-24",17.76,17.79,17.62,1.78,45700,{"date":1801,"open":1802,"high":1803,"low":22,"close":1802,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1802},"2025-11-21",17.43,17.48,-0.27,-1.53,146200,{"date":1808,"open":1267,"high":1248,"low":1809,"close":1809,"change":347,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-11-20",17.7,-2.69,91600,{"date":1813,"open":1814,"high":1716,"low":1815,"close":1278,"change":522,"percent_change":1816,"volume":1204,"transactions":9,"vwap":1278},"2025-11-19",18.22,18.13,-1.09,{"date":1818,"open":1724,"high":1819,"low":1820,"close":1738,"change":1489,"percent_change":1484,"volume":1821,"transactions":9,"vwap":1738},"2025-11-18",18.45,18.3,10400,{"date":1823,"open":1739,"high":1824,"low":1825,"close":1253,"change":522,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1253},"2025-11-17",18.385,18.141,-1.08,55400,{"date":1829,"open":1830,"high":1831,"low":1304,"close":1724,"change":1256,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1724},"2025-11-14",18.5,18.537,-2.07,52300,{"date":1835,"open":1836,"high":1836,"low":1837,"close":1838,"change":1477,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-11-13",18.95,18.766,18.83,0.64,28800,{"date":1842,"open":1655,"high":1843,"low":1262,"close":1844,"change":83,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-11-12",18.79,18.71,-1.27,35400,{"date":1848,"open":1331,"high":1849,"low":1850,"close":1836,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1836},"2025-11-11",19.030001,18.89,-0.19,-0.99,79300,{"date":1855,"open":1856,"high":1337,"low":1857,"close":1858,"change":1449,"percent_change":1464,"volume":1859,"transactions":9,"vwap":1858},"2025-11-10",19.13,19.052999,19.14,69300,{"date":1861,"open":1856,"high":1862,"low":1863,"close":1349,"change":1226,"percent_change":240,"volume":1864,"transactions":9,"vwap":1349},"2025-11-07",19.26,18.96,120700,{"date":1866,"open":1350,"high":1223,"low":1867,"close":1868,"change":112,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-11-06",19.17,19.27,1.85,96200,{"date":1872,"open":1843,"high":1873,"low":1843,"close":1648,"change":794,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1648},"2025-11-05",18.97,1.83,42400,{"date":1877,"open":1295,"high":1324,"low":1878,"close":1723,"change":137,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1723},"2025-11-04",18.501,-1.8,194400,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1648,"change":240,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1648},"2025-11-03",19.01,18.828,-1.1,83000,{"date":1888,"open":1889,"high":1889,"low":1890,"close":1856,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1856},"2025-10-31",19.16,19.038,-0.53,-2.7,57700,{"date":1895,"open":1361,"high":1361,"low":1896,"close":1896,"change":1256,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-10-30",19.66,-1.95,22500,{"date":1900,"open":1901,"high":1522,"low":1902,"close":1903,"change":218,"percent_change":1437,"volume":1904,"transactions":9,"vwap":1903},"2025-10-29",20.08,20.01,20.049999,21500,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-10-28",19.78,19.922,19.86,-0.074,-0.37,44600,{"date":1914,"open":1915,"high":1916,"low":1399,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-10-27",19.9,19.97,19.934,0.404,2.07,81900,{"date":1922,"open":1405,"high":1405,"low":1923,"close":1642,"change":1755,"percent_change":1924,"volume":1096,"transactions":9,"vwap":1642},"2025-10-24",19.438,3.94,{"date":1926,"open":1655,"high":1662,"low":1687,"close":1843,"change":1483,"percent_change":912,"volume":1137,"transactions":9,"vwap":1843},"2025-10-23",{"date":1928,"open":1844,"high":1406,"low":1929,"close":1673,"change":1226,"percent_change":240,"volume":1930,"transactions":9,"vwap":1673},"2025-10-22",18.55,85500,{"date":1932,"open":1298,"high":1933,"low":1687,"close":1262,"change":1143,"percent_change":1070,"volume":1934,"transactions":9,"vwap":1262},"2025-10-21",18.74,216100,{"date":1936,"open":1261,"high":1937,"low":1820,"close":1692,"change":197,"percent_change":198,"volume":1938,"transactions":9,"vwap":1692},"2025-10-20",18.514,245400,{"date":1940,"open":1941,"high":1830,"low":1304,"close":1941,"change":187,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-10-17",18.42,-2.85,228700,{"date":1945,"open":1946,"high":1947,"low":1648,"close":1863,"change":1195,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1863},"2025-10-16",19.08,19.09,-0.78,111600,{"date":1951,"open":1856,"high":1856,"low":1952,"close":1953,"change":835,"percent_change":319,"volume":1954,"transactions":9,"vwap":1953},"2025-10-15",18.98,19.11,107000,{"date":1956,"open":1957,"high":1856,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-10-14",18.91,18.782,19.049999,-0.65,-3.3,82900,{"date":1964,"open":1344,"high":1965,"low":1966,"close":1965,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1965},"2025-10-13",19.7,19.511,1.09,5.86,89000,{"date":1971,"open":1972,"high":1972,"low":1288,"close":1658,"change":632,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1658},"2025-10-10",19.56,-8.51,241700,{"date":1976,"open":1493,"high":1488,"low":1186,"close":1977,"change":271,"percent_change":320,"volume":1978,"transactions":9,"vwap":1977},"2025-10-09",20.34,107900,{"date":1980,"open":1391,"high":1981,"low":1909,"close":1982,"change":1373,"percent_change":1374,"volume":1213,"transactions":9,"vwap":1982},"2025-10-08",20.083,20.059999,{"date":1984,"open":1187,"high":1187,"low":1985,"close":1391,"change":83,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1391},"2025-10-07",19.931,-1.19,64800,{"date":1989,"open":1372,"high":1990,"low":1902,"close":1508,"change":127,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1508},"2025-10-06",20.245,0.45,129800,{"date":1994,"open":1186,"high":1186,"low":1995,"close":1521,"change":1065,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1521},"2025-10-03",20,-0.89,94900,{"date":1999,"open":1370,"high":1413,"low":2000,"close":2001,"change":945,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-10-02",20.24,20.31,1.15,110500,{"date":2005,"open":1995,"high":1186,"low":1995,"close":1901,"change":1121,"percent_change":1195,"volume":2006,"transactions":9,"vwap":1901},"2025-10-01",42900,{"date":2008,"open":2009,"high":1372,"low":2010,"close":1514,"change":1627,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1514},"2025-09-30",19.99,19.95,1.82,122600,{"date":2014,"open":2015,"high":1209,"low":2016,"close":1392,"change":1107,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1392},"2025-09-29",19.63,19.498,2.23,188100,{"date":2020,"open":1224,"high":2021,"low":1648,"close":1330,"change":1065,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1330},"2025-09-26",19.336,-0.92,63200,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2026,"change":1489,"percent_change":1706,"volume":2029,"transactions":9,"vwap":2026},"2025-09-25",19.5,19.525,19.396,183400,{"date":2031,"open":1224,"high":2032,"low":1224,"close":1336,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1336},"2025-09-24",19.372,0.7,3.75,67000,{"date":2037,"open":1295,"high":2038,"low":2039,"close":1295,"change":2040,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1295},"2025-09-23",18.75,18.52,0,84700,{"date":2043,"open":2044,"high":1324,"low":2044,"close":1295,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1295},"2025-09-22",18.53,0.51,2.81,58300,{"date":2049,"open":1819,"high":1819,"low":2050,"close":2050,"change":1128,"percent_change":1897,"volume":2051,"transactions":9,"vwap":2050},"2025-09-19",18.14,174000,{"date":2053,"open":2054,"high":2054,"low":1819,"close":1830,"change":1312,"percent_change":1313,"volume":2055,"transactions":9,"vwap":1830},"2025-09-18",18.59,84600,{"date":2057,"open":1673,"high":1296,"low":1724,"close":1722,"change":1284,"percent_change":413,"volume":2058,"transactions":9,"vwap":1722},"2025-09-17",204400,{"date":2060,"open":1739,"high":1317,"low":2061,"close":1317,"change":48,"percent_change":122,"volume":2062,"transactions":9,"vwap":1317},"2025-09-16",18.275,25600,{"date":2064,"open":1304,"high":1304,"low":1814,"close":1716,"change":198,"percent_change":1804,"volume":2065,"transactions":9,"vwap":1716},"2025-09-15",144100,{"date":2067,"open":1820,"high":2068,"low":1255,"close":1820,"change":1094,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1820},"2025-09-12",18.315,0.77,62500,{"date":2072,"open":1815,"high":1691,"low":1267,"close":2073,"change":1644,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-09-11",18.16,4.79,133000,{"date":2077,"open":2078,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":1570,"volume":2082,"transactions":9,"vwap":2080},"2025-09-10",17.47,17.28,17.33,0.087,69500,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-09-09",17.35,17.22,17.243,-0.367,-2.08,65100,{"date":2092,"open":1797,"high":2093,"low":2094,"close":2095,"change":1094,"percent_change":2096,"volume":1129,"transactions":9,"vwap":2095},"2025-09-08",17.63,17.44,17.61,0.8,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2078,"change":1650,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2078},"2025-09-05",17.25,17.58,16.98,4.55,75600,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":920,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-09-04",16.75,16.85,16.55,16.71,-6.6,100900,{"date":2113,"open":1247,"high":1267,"low":2114,"close":2115,"change":1393,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-09-03",17.41,17.89,-2.19,63500,{"date":2119,"open":1305,"high":1275,"low":1247,"close":2120,"change":137,"percent_change":933,"volume":2121,"transactions":9,"vwap":2120},"2025-09-02",18.29,99300,{"date":2123,"open":1687,"high":2124,"low":1276,"close":1687,"change":624,"percent_change":1911,"volume":2125,"transactions":9,"vwap":1687},"2025-08-29",18.685,130000,{"date":2127,"open":1324,"high":2128,"low":1929,"close":1324,"change":19,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1324},"2025-08-28",18.829,6.74,163800,{"date":2132,"open":2133,"high":2093,"low":2133,"close":2134,"change":127,"percent_change":1299,"volume":2135,"transactions":9,"vwap":2134},"2025-08-27",17.27,17.52,57300,{"date":2137,"open":2138,"high":2139,"low":1802,"close":1802,"change":395,"percent_change":531,"volume":2140,"transactions":9,"vwap":1802},"2025-08-26",17.55,17.6,88700,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":1682,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-08-25",17.46,17.56,17.39,17.53,1.86,97200,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":132,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-08-22",17.049999,17.337,16.93,17.21,8.24,112700,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":1449,"percent_change":682,"volume":2163,"transactions":9,"vwap":2162},"2025-08-21",15.89,15.94,15.814,15.9,9600,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2167,"change":1400,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-08-20",15.79,15.99,15.4,4.65,16600,{"date":2172,"open":2173,"high":2173,"low":2174,"close":2174,"change":1804,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-08-19",15.35,15.28,-1.74,14800,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2181,"change":1038,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-08-18",15.26,15.555,15.55,3.53,24300,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2188,"change":67,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-08-15",15.06,15.1,15.02,1.42,4200,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2195,"change":1065,"percent_change":1494,"volume":2196,"transactions":9,"vwap":2195},"2025-08-14",14.9,14.925,14.81,4600,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2201,"change":2202,"percent_change":1706,"volume":2203,"transactions":9,"vwap":2201},"2025-08-13",14.965,15.01,14.99,0.116,10000,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-08-12",14.79,14.88,14.771,14.874,0.412,2.85,20800,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":1627,"volume":2220,"transactions":9,"vwap":2218},"2025-08-11",14.48,14.5,14.46,14.462,0.052,2300,{"date":2222,"open":2223,"high":2224,"low":2223,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-08-08",14.39,14.435,14.41,-0.155,-1.06,24500,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2232,"change":2233,"percent_change":367,"volume":2234,"transactions":9,"vwap":2232},"2025-08-07",14.6,14.565,-0.025,1400,{"date":2236,"open":2237,"high":2231,"low":2237,"close":2238,"change":2239,"percent_change":795,"volume":2240,"transactions":9,"vwap":2238},"2025-08-06",14.45,14.59,0.175,5000,{"date":2242,"open":2223,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":102,"volume":2247,"transactions":9,"vwap":2245},"2025-08-05",14.44,14.35,14.415,0.105,10900,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2252,"change":1483,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-08-04",14.37,14.3,14.31,1.2,8600,{"date":2256,"open":2257,"high":2258,"low":2257,"close":2259,"change":367,"percent_change":1986,"volume":2260,"transactions":9,"vwap":2259},"2025-08-01",14.13,14.18,14.14,12600,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2252,"change":198,"percent_change":1762,"volume":2266,"transactions":9,"vwap":2252},"2025-07-31",14.26,14.34,14.212,23800,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2271,"change":615,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-07-30",14.42,14.52,14.36,-2.11,12700,{"date":2275,"open":2276,"high":2277,"low":2270,"close":2278,"change":1638,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-07-29",14.64,14.7,14.67,1.52,40300,{"date":2282,"open":2216,"high":2283,"low":2284,"close":2237,"change":1449,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2237},"2025-07-28",14.54,14.411,-0.62,17800,{"date":2288,"open":2289,"high":2290,"low":2289,"close":2283,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2283},"2025-07-25",14.33,14.55,0.326,2.29,39900,{"date":2295,"open":2296,"high":2297,"low":2296,"close":2298,"change":2299,"percent_change":780,"volume":2300,"transactions":9,"vwap":2298},"2025-07-24",14.166,14.25,14.214,0.134,10600,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":1095,"volume":2203,"transactions":9,"vwap":2306},"2025-07-23",14.06,14.12,14.01,14.08,0.085,{"date":2309,"open":2310,"high":2305,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-07-22",13.91,13.995,0.215,1.56,12300,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2319,"change":197,"percent_change":624,"volume":2320,"transactions":9,"vwap":2319},"2025-07-21",13.79,13.83,13.78,7800,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2317,"change":1676,"percent_change":1638,"volume":2326,"transactions":9,"vwap":2317},"2025-07-18",13.85,13.905,13.76,24100,{"date":2328,"open":2329,"high":2330,"low":2329,"close":2325,"change":1477,"percent_change":158,"volume":2331,"transactions":9,"vwap":2325},"2025-07-17",13.49,13.82,15800,{"date":2333,"open":2334,"high":2335,"low":2334,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-07-16",13.61,13.7,13.64,-0.06,-0.44,5400,{"date":2341,"open":2335,"high":2342,"low":2343,"close":2335,"change":2344,"percent_change":1499,"volume":2345,"transactions":9,"vwap":2335},"2025-07-15",13.75,13.631,0.065,18400,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":1195,"volume":2320,"transactions":9,"vwap":2351},"2025-07-14",13.63,13.65,13.59,13.635,-0.021,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-07-11",13.55,13.677,13.656,0.193,1.43,21800,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2364,"change":2365,"percent_change":1226,"volume":1771,"transactions":9,"vwap":2364},"2025-07-10",13.26,13.463,-0.006,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2370,"change":395,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-07-09",13.39,13.5,13.469,-0.74,800,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-07-08",13.56,13.593,13.531,13.569,0.199,1.49,5700,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":483,"volume":2389,"transactions":9,"vwap":2387},"2025-07-07",13.42,13.43,13.28,13.37,-0.179,13400,{"date":2391,"open":2375,"high":2375,"low":2392,"close":2393,"change":2394,"percent_change":197,"volume":2395,"transactions":9,"vwap":2393},"2025-07-03",13.525,13.549,-0.001,700,{"date":2397,"open":2398,"high":2355,"low":2399,"close":2355,"change":2400,"percent_change":605,"volume":2401,"transactions":9,"vwap":2355},"2025-07-02",13.48,13.46,-0.125,3100,{"date":2403,"open":2404,"high":2335,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-07-01",13.6,13.675,-0.143,-1.03,2000,{"date":2410,"open":2369,"high":2411,"low":2369,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-06-30",13.86,13.818,0.313,2.32,40600,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":1121,"percent_change":892,"volume":2422,"transactions":9,"vwap":2421},"2025-06-27",13.53,13.566,13.36,13.505,16100,{"date":2424,"open":2375,"high":2425,"low":2426,"close":2426,"change":2427,"percent_change":2428,"volume":2401,"transactions":9,"vwap":2426},"2025-06-26",13.58,13.535,-0.225,-1.64,{"date":2430,"open":2336,"high":2325,"low":2348,"close":2325,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2325},"2025-06-25",0.296,2.2,32300,{"date":2435,"open":2436,"high":2437,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-06-24",13.415,13.464,0.264,2,1100,{"date":2442,"open":2443,"high":2444,"low":2443,"close":2445,"change":1312,"percent_change":1489,"volume":2446,"transactions":9,"vwap":2445},"2025-06-23",13.1,13.22,13.2,4100,{"date":2448,"open":2449,"high":2450,"low":2449,"close":2451,"change":198,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-06-20",13.13,13.21,13.18,-0.38,6100,{"date":2455,"open":2456,"high":2457,"low":2456,"close":2458,"change":835,"percent_change":1202,"volume":2339,"transactions":9,"vwap":2458},"2025-06-18",13.19,13.275,13.23,{"date":2460,"open":2461,"high":2445,"low":2462,"close":2461,"change":367,"percent_change":1845,"volume":2339,"transactions":9,"vwap":2461},"2025-06-17",13.17,13.14,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2466,"change":2040,"percent_change":2040,"volume":2468,"transactions":9,"vwap":2466},"2025-06-16",13.32,13.34,13.29,8900,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2466,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2466},"2025-06-13",13.375,13.38,13.299,-0.175,-1.29,10800,{"date":2478,"open":2479,"high":2480,"low":2479,"close":2480,"change":2481,"percent_change":107,"volume":2482,"transactions":9,"vwap":2480},"2025-06-12",13.455,13.515,0.097,1600,{"date":2484,"open":2485,"high":2485,"low":2486,"close":2486,"change":2487,"percent_change":2022,"volume":2372,"transactions":9,"vwap":2486},"2025-06-11",13.52,13.418,-0.124,{"date":2489,"open":2329,"high":2490,"low":173,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-06-10",13.68,13.542,-0.328,-2.36,12400,{"date":2496,"open":2317,"high":2497,"low":2325,"close":2497,"change":2498,"percent_change":2439,"volume":2499,"transactions":9,"vwap":2497},"2025-06-09",13.87,0.272,4300,{"date":2501,"open":2425,"high":2502,"low":2425,"close":2502,"change":2503,"percent_change":2504,"volume":2440,"transactions":9,"vwap":2502},"2025-06-06",13.598,-0.137,-1,{"date":2506,"open":2325,"high":2319,"low":2507,"close":2507,"change":2508,"percent_change":651,"volume":2509,"transactions":9,"vwap":2507},"2025-06-05",13.735,0.155,3000,{"date":2511,"open":2399,"high":2425,"low":2399,"close":2425,"change":2512,"percent_change":41,"volume":2513,"transactions":9,"vwap":2425},"2025-06-04",0.117,3900,{"date":2515,"open":2329,"high":2329,"low":2516,"close":2364,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2364},"2025-06-03",13.44,0.108,0.81,2100,{"date":2521,"open":2467,"high":2522,"low":2523,"close":2522,"change":2524,"percent_change":1181,"volume":2525,"transactions":9,"vwap":2522},"2025-06-02",13.355,13.281,0.054,1200,{"date":2527,"open":2528,"high":2529,"low":2386,"close":2530,"change":2531,"percent_change":2407,"volume":2532,"transactions":9,"vwap":2530},"2025-05-30",13.33,13.35,13.301,-0.139,3500,{"date":2534,"open":2516,"high":2535,"low":2536,"close":2516,"change":218,"percent_change":2359,"volume":2537,"transactions":9,"vwap":2516},"2025-05-29",13.51,13.391,4700,{"date":2539,"open":2540,"high":2540,"low":2444,"close":2541,"change":2337,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2541},"2025-05-28",13.277,13.25,-0.45,4500,{"date":2545,"open":2456,"high":2368,"low":2456,"close":2546,"change":2547,"percent_change":1494,"volume":2548,"transactions":9,"vwap":2546},"2025-05-27",13.31,-0.162,9900,{"date":2550,"open":2551,"high":2485,"low":2471,"close":2552,"change":2553,"percent_change":1464,"volume":2554,"transactions":9,"vwap":2552},"2025-05-23",13.47,13.472,-0.064,5800,{"date":2556,"open":2355,"high":2355,"low":2557,"close":2557,"change":2558,"percent_change":893,"volume":2559,"transactions":9,"vwap":2557},"2025-05-22",13.536,-0.117,1300,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":198,"volume":2401,"transactions":9,"vwap":2565},"2025-05-21",13.66,13.71,13.651,13.653,-0.007,{"date":2568,"open":2351,"high":2562,"low":2334,"close":2562,"change":2040,"percent_change":2040,"volume":2220,"transactions":9,"vwap":2562},"2025-05-20",{"date":2570,"open":2571,"high":2562,"low":2572,"close":2562,"change":2573,"percent_change":1478,"volume":2574,"transactions":9,"vwap":2562},"2025-05-19",13.57,13.561,0.079,3700,{"date":2576,"open":2571,"high":2404,"low":2355,"close":2577,"change":2578,"percent_change":207,"volume":2579,"transactions":9,"vwap":2577},"2025-05-16",13.581,-0.084,3200,{"date":2581,"open":2582,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":711,"volume":2586,"transactions":9,"vwap":2584},"2025-05-15",13.67,13.62,13.665,-0.186,1900,{"date":2588,"open":2589,"high":2411,"low":2589,"close":2590,"change":2591,"percent_change":328,"volume":2592,"transactions":9,"vwap":2590},"2025-05-14",13.84,13.851,-0.059,1700,{"date":2594,"open":2490,"high":2310,"low":2582,"close":2310,"change":1226,"percent_change":357,"volume":2595,"transactions":9,"vwap":2310},"2025-05-13",12800,{"date":2597,"open":2598,"high":2598,"low":2497,"close":2599,"change":945,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2599},"2025-05-12",14.04,13.95,1.68,7400,{"date":2603,"open":2336,"high":2589,"low":2583,"close":2604,"change":703,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-05-09",13.72,-1.65,1800,{"date":2608,"open":2609,"high":2599,"low":2497,"close":2599,"change":1312,"percent_change":1094,"volume":2610,"transactions":9,"vwap":2599},"2025-05-08",13.891,2900,{"date":2612,"open":2613,"high":2613,"low":2614,"close":2615,"change":1195,"percent_change":2616,"volume":2537,"transactions":9,"vwap":2615},"2025-05-07",14.05,13.92,13.93,-1.07,{"date":2618,"open":2619,"high":2250,"low":2620,"close":2306,"change":2621,"percent_change":1650,"volume":2622,"transactions":9,"vwap":2306},"2025-05-06",14.1,14.055,0.106,73900,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2627,"change":2628,"percent_change":1676,"volume":2629,"transactions":9,"vwap":2627},"2025-05-05",14,14.049,13.974,0.004,2400,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2633,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2633},"2025-05-02",13.9,13.97,13.89,0.37,2.72,6900,{"date":2639,"open":2334,"high":2334,"low":2350,"close":2404,"change":1226,"percent_change":357,"volume":2640,"transactions":9,"vwap":2404},"2025-05-01",3400,{"date":2642,"open":2334,"high":2584,"low":2334,"close":2336,"change":1284,"percent_change":2635,"volume":2643,"transactions":9,"vwap":2336},"2025-04-30",2800,{"date":2645,"open":2571,"high":2350,"low":2571,"close":2350,"change":2646,"percent_change":1650,"volume":2381,"transactions":9,"vwap":2350},"2025-04-29",0.103,{"date":2648,"open":2369,"high":2649,"low":2650,"close":2650,"change":2651,"percent_change":561,"volume":2220,"transactions":9,"vwap":2650},"2025-04-28",13.506,13.487,-0.063,{"date":2653,"open":2485,"high":2355,"low":2369,"close":2355,"change":395,"percent_change":368,"volume":2476,"transactions":9,"vwap":2355},"2025-04-25",{"date":2655,"open":2335,"high":2335,"low":2656,"close":2349,"change":198,"percent_change":1128,"volume":1306,"transactions":9,"vwap":2349},"2025-04-24",13.575,{"date":177,"open":2349,"high":2335,"low":2404,"close":2335,"change":1284,"percent_change":2635,"volume":2658,"transactions":9,"vwap":2335},4400]