[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OBOR":3,"homepage-market-summary":27,"stock-historical-OBOR":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OBOR","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Kraneshares MSCI One Belt One Road Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.8946,0.514567,"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},27.16,27.0941,0.0659,0.24,633.468,30.07,24.95,2815.588662948207,43.2,2276,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,37,44,51,58,64],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":35,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"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",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.56,200.93,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.73,53.88,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.99,63.44,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",1.31,49.5,{"name":136,"etf":137,"change":138,"price":139,"is_up":85},"Real Estate","XLRE",-0.34,40.67,{"name":141,"etf":142,"change":113,"price":143,"is_up":11},"Utilities","XLU",39.97,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",1.17,111.61,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":166,"name":167,"price":168,"change":35,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":22,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},21.6,2295,837512.7544,25.32,"2025-04-23",[180,183,190,198,206,214,221,229,237,245,253,262,269,278,285,295,304,314,324,332,340,348,354,361,369,376,385,392,398,406,413,420,429,439,447,455,465,472,480,489,497,505,514,521,529,538,545,552,558,565,572,579,586,593,600,608,615,622,629,636,643,648,655,661,668,673,678,685,689,695,702,707,711,717,723,729,736,741,747,753,759,766,774,781,787,794,799,805,809,813,818,825,831,836,841,847,852,858,864,871,877,882,888,892,897,902,907,911,917,923,927,932,937,942,948,951,956,961,966,970,974,978,983,988,993,999,1007,1012,1018,1025,1033,1039,1047,1053,1061,1066,1074,1082,1089,1096,1103,1109,1118,1127,1133,1141,1149,1156,1163,1170,1176,1183,1190,1196,1203,1209,1215,1223,1229,1236,1243,1250,1256,1264,1269,1276,1284,1290,1297,1303,1309,1316,1323,1330,1335,1341,1345,1352,1357,1362,1367,1375,1380,1384,1390,1394,1400,1404,1411,1417,1425,1431,1435,1441,1446,1452,1458,1465,1470,1476,1483,1488,1492,1498,1503,1509,1513,1519,1524,1529,1534,1538,1543,1545,1550,1555,1560,1566,1572,1579,1584,1590,1596,1601,1605,1610,1614,1618,1625,1630,1635,1639,1646,1652,1658,1662,1667,1672,1678,1683,1690,1695,1702,1706,1709,1713,1718,1724,1729,1732,1736,1741,1745,1750,1754,1759,1763,1768,1773,1777,1784,1790,1796,1802,1808,1814,1820,1825,1828,1833,1839,1843,1849,1854,1861,1868,1872,1877,1883,1889,1895,1902,1907,1912,1918,1923,1927,1933,1937,1940,1945,1949,1954,1959,1965,1971,1977,1983,1987,1992,1998,2003,2007,2011,2016,2021,2025,2030,2033,2037,2041,2047,2051,2055,2060,2065,2070,2075,2078,2082,2087,2091,2095,2102,2107,2113,2117,2122,2130,2134,2139,2144,2151,2156,2159,2165,2170,2174,2180,2183,2188,2191,2194,2198,2202,2206,2210,2215,2218,2223,2228,2233,2239,2244,2250,2256,2260,2263,2268,2274,2278,2281,2286,2289,2294],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":181,"vwap":182},20,27.1644,{"date":184,"open":18,"high":18,"low":18,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-02",0.0328,0.12,29.9036,22,27.0945,{"date":191,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",27.0613,-0.1909,-0.7,54.9036,16,27.0473,{"date":199,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",27.2522,-0.0251,-0.09,17.9036,19,27.2938,{"date":207,"open":208,"high":208,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",27.2773,-0.0161,-0.06,13.9036,14,27.2414,{"date":215,"open":216,"high":216,"low":216,"close":216,"change":217,"percent_change":218,"volume":203,"transactions":219,"vwap":220},"2026-09-28",27.2934,-0.2759,-1,17,27.318,{"date":222,"open":223,"high":224,"low":223,"close":224,"change":225,"percent_change":113,"volume":226,"transactions":227,"vwap":228},"2026-09-25",27.54,27.5693,0.0948,658.2646,35,27.542,{"date":230,"open":231,"high":232,"low":231,"close":232,"change":233,"percent_change":202,"volume":234,"transactions":235,"vwap":236},"2026-09-24",27.47,27.4745,-0.0235,1160.307,23,27.4695,{"date":238,"open":239,"high":239,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":219,"vwap":244},"2026-09-23",27.535,27.498,-0.4859,-1.74,588.307,27.5386,{"date":246,"open":247,"high":248,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":212,"vwap":252},"2026-09-22",27.98,27.9839,-0.0741,-0.26,183.307,27.9805,{"date":254,"open":255,"high":256,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",27.99,28.058,0.1629,0.58,188.307,15,27.9917,{"date":263,"open":264,"high":264,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":181,"vwap":268},"2026-09-18",27.8951,-0.1149,-0.41,53.651,27.892,{"date":270,"open":271,"high":272,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-17",27.9814,28.01,0.3389,1.22,358.307,18,27.9857,{"date":279,"open":247,"high":247,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":276,"vwap":284},"2026-09-16",27.6711,-0.2753,-0.99,1435.307,27.943,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":204,"vwap":294},"2026-09-15",27.96,27.975,27.93,27.9464,-0.2222,-0.79,1568.307,27.9629,{"date":296,"open":297,"high":298,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-14",28.13,28.1686,-0.2166,-0.76,706.307,26,28.1397,{"date":305,"open":306,"high":307,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-11",28.47,28.6,28.3852,0.1048,0.37,2080.0553,42,28.4602,{"date":315,"open":316,"high":317,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-10",28.4,28.46,28.2804,-0.3886,-1.36,902.2343,27,28.3841,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-09",28.669,0.0195,0.07,71.2343,21,28.6403,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-08",28.6495,0.0495,0.17,128.2343,25,28.6805,{"date":341,"open":342,"high":307,"low":342,"close":307,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-04",28.5899,0.0398,0.14,343.6353,29,28.5797,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":171,"volume":352,"transactions":276,"vwap":353},"2026-09-03",28.5602,0.2828,27.3013,28.4672,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":212,"vwap":360},"2026-09-02",28.2774,0.1142,0.41,13.2343,28.2788,{"date":362,"open":363,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":204,"vwap":368},"2026-09-01",28.32,28.1632,-0.1087,-0.38,121.3783,28.2972,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":276,"vwap":375},"2026-08-31",28.2719,-0.0389,-0.14,130.2343,28.2204,{"date":377,"open":378,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":338,"vwap":384},"2026-08-28",28.43,28.3101,28.3108,-0.0542,-0.19,243.5593,28.3619,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":188,"vwap":391},"2026-08-27",28.365,0.029,0.1,86.2353,28.3626,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":395,"percent_change":328,"volume":396,"transactions":260,"vwap":397},"2026-08-26",28.336,0.021,46.8403,28.358,{"date":399,"open":400,"high":401,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":400},"2026-08-25",28.29,28.315,0.0762,0.27,2646.2343,30,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":276,"vwap":412},"2026-08-24",28.2388,0.0307,0.11,26.2343,28.266,{"date":414,"open":415,"high":416,"low":415,"close":416,"change":417,"percent_change":123,"volume":418,"transactions":235,"vwap":419},"2026-08-21",28.2,28.2081,0.2771,258.3773,28.189,{"date":421,"open":422,"high":423,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-20",27.5201,27.931,0.078,0.28,1071.0483,24,27.6054,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-19",27.86,27.83,27.853,0.4051,1.48,7071.6473,52,27.8493,{"date":440,"open":231,"high":231,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":427,"vwap":446},"2026-08-18",27.445,27.4479,-0.2024,-0.73,1132.0843,27.4631,{"date":448,"open":449,"high":449,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":427,"vwap":454},"2026-08-17",27.7,27.6503,0.0684,0.25,187.0483,27.6513,{"date":456,"open":457,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-14",27.59,27.57,27.5819,0.0819,0.3,2816.4083,43,27.5732,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":468,"percent_change":444,"volume":469,"transactions":470,"vwap":471},"2026-08-13",27.5,-0.2009,938.0483,51,27.483,{"date":473,"open":474,"high":474,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":427,"vwap":479},"2026-08-12",27.73,27.7009,0.1696,0.62,769.0483,27.7288,{"date":481,"open":482,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":188,"vwap":488},"2026-08-11",27.6099,27.52,27.5313,-0.0691,-0.25,724.0483,27.538,{"date":490,"open":491,"high":492,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":330,"vwap":496},"2026-08-10",27.58,27.6004,0.0049,0.02,900.0483,27.5806,{"date":498,"open":499,"high":500,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":235,"vwap":504},"2026-08-07",27.56,27.5955,0.4463,1.64,778.0483,27.5644,{"date":506,"open":507,"high":508,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":196,"vwap":513},"2026-08-06",27.19,27.21,27.1492,0.1316,0.49,213.0483,27.1973,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":219,"vwap":520},"2026-08-05",27.0176,-0.0144,-0.05,80.0483,27.0684,{"date":522,"open":523,"high":524,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":346,"vwap":528},"2026-08-04",27.01,27.032,0.452,1.7,1042.5283,27.0073,{"date":530,"open":531,"high":532,"low":531,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":405,"vwap":537},"2026-08-03",26.51,26.6,26.58,0.0337,0.13,1805.0853,26.5426,{"date":539,"open":540,"high":540,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":276,"vwap":544},"2026-07-31",26.5463,-0.122,-0.46,25.5483,26.4949,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":276,"vwap":551},"2026-07-30",26.6683,0.5298,2.03,70.0483,26.5273,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":461,"volume":556,"transactions":196,"vwap":557},"2026-07-29",26.1385,0.0777,15.991,26.164,{"date":559,"open":560,"high":560,"low":561,"close":561,"change":562,"percent_change":138,"volume":563,"transactions":181,"vwap":564},"2026-07-28",26.08,26.0608,-0.0893,496.991,26.0654,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":219,"vwap":571},"2026-07-27",26.1501,0.1575,0.61,72.991,26.2025,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":212,"vwap":578},"2026-07-24",25.9926,-0.1146,-0.44,13.991,26.0021,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":276,"vwap":585},"2026-07-23",26.1072,-0.2122,-0.81,26.991,26.1351,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":212,"vwap":592},"2026-07-22",26.3194,0.2649,1.02,14.991,26.3235,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":196,"vwap":599},"2026-07-21",26.0545,0.2896,1.12,66.616,26.0215,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-20",25.7649,0.0602,0.23,912.991,41,25.838,{"date":609,"open":610,"high":611,"low":610,"close":611,"change":612,"percent_change":382,"volume":613,"transactions":322,"vwap":614},"2026-07-17",25.66,25.7047,-0.049,1161.991,25.659,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":204,"vwap":621},"2026-07-16",25.7537,-0.2465,-0.95,101.991,25.8027,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":196,"vwap":628},"2026-07-15",26.0002,-0.0395,-0.15,137.991,26.0203,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":260,"vwap":635},"2026-07-14",26.0397,0.4795,1.88,55.991,26.0105,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":260,"vwap":642},"2026-07-13",25.5602,-0.3708,-1.43,16.0725,25.625,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":535,"percent_change":646,"volume":647,"transactions":9,"vwap":645},"2026-07-10",25.931,0.5,100,{"date":649,"open":650,"high":651,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-07-09",25.76,25.801,0.155,0.6,600,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-07-08",25.646,-0.202,-0.78,500,{"date":662,"open":663,"high":664,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-07",25.82,25.848,-0.33,-1.26,900,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":672,"volume":647,"transactions":9,"vwap":670},"2026-07-06",26.178,0.236,0.91,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":676,"percent_change":677,"volume":647,"transactions":9,"vwap":675},"2026-07-02",25.942,0.131,0.51,{"date":679,"open":680,"high":681,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-01",25.81,25.811,-0.059,-0.23,200,{"date":686,"open":687,"high":687,"low":687,"close":687,"change":688,"percent_change":210,"volume":647,"transactions":9,"vwap":687},"2026-06-30",25.87,-0.016,{"date":690,"open":691,"high":692,"low":691,"close":692,"change":693,"percent_change":366,"volume":694,"transactions":9,"vwap":692},"2026-06-29",25.88,25.886,-0.1,400,{"date":696,"open":697,"high":698,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-06-26",25.93,25.986,-0.092,-0.35,4200,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":706,"volume":647,"transactions":9,"vwap":704},"2026-06-25",26.077999,0.148,0.57,{"date":708,"open":697,"high":697,"low":697,"close":697,"change":709,"percent_change":710,"volume":647,"transactions":9,"vwap":697},"2026-06-24",-0.504,-1.91,{"date":712,"open":713,"high":714,"low":713,"close":714,"change":715,"percent_change":716,"volume":684,"transactions":9,"vwap":714},"2026-06-23",26.38,26.434,-0.567,-2.1,{"date":718,"open":719,"high":720,"low":719,"close":720,"change":721,"percent_change":722,"volume":684,"transactions":9,"vwap":720},"2026-06-22",26.97,27.00099945,0.04,0.15,{"date":724,"open":523,"high":523,"low":725,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-18",26.961,-0.054,-0.2,1200,{"date":730,"open":731,"high":732,"low":733,"close":733,"change":734,"percent_change":735,"volume":694,"transactions":9,"vwap":733},"2026-06-17",27.36,27.41,27.014999,-0.407,-1.48,{"date":737,"open":732,"high":738,"low":732,"close":738,"change":739,"percent_change":740,"volume":647,"transactions":9,"vwap":738},"2026-06-16",27.422,0.003,0.01,{"date":742,"open":732,"high":743,"low":744,"close":743,"change":745,"percent_change":746,"volume":654,"transactions":9,"vwap":743},"2026-06-15",27.419,27.4,0.501,1.86,{"date":748,"open":749,"high":750,"low":749,"close":750,"change":751,"percent_change":752,"volume":654,"transactions":9,"vwap":750},"2026-06-12",26.9,26.918,0.269,1.01,{"date":754,"open":755,"high":756,"low":755,"close":756,"change":757,"percent_change":758,"volume":694,"transactions":9,"vwap":756},"2026-06-11",26.49,26.649,0.617,2.37,{"date":760,"open":761,"high":762,"low":763,"close":763,"change":764,"percent_change":765,"volume":172,"transactions":9,"vwap":763},"2026-06-10",26.18,26.31,26.032,-0.246,-0.94,{"date":767,"open":768,"high":769,"low":770,"close":769,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":769},"2026-06-09",26.25,26.278,26.07,0.058,0.22,1500,{"date":775,"open":776,"high":777,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-08",26.21,26.22,-0.08,-0.3,800,{"date":782,"open":783,"high":783,"low":784,"close":784,"change":785,"percent_change":786,"volume":654,"transactions":9,"vwap":784},"2026-06-05",26.77,26.3,-1.009,-3.69,{"date":788,"open":789,"high":790,"low":791,"close":790,"change":792,"percent_change":793,"volume":780,"transactions":9,"vwap":790},"2026-06-04",27.28,27.309,27.27,-0.031,-0.11,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":797,"percent_change":798,"volume":647,"transactions":9,"vwap":796},"2026-06-03",27.34,-0.306,-1.11,{"date":800,"open":801,"high":801,"low":802,"close":802,"change":803,"percent_change":804,"volume":684,"transactions":9,"vwap":802},"2026-06-02",27.65,27.646,0.314,1.15,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":808,"percent_change":700,"volume":647,"transactions":9,"vwap":807},"2026-06-01",27.332,-0.096,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":812,"percent_change":186,"volume":647,"transactions":9,"vwap":811},"2026-05-29",27.428,0.034,{"date":814,"open":815,"high":815,"low":815,"close":815,"change":816,"percent_change":817,"volume":647,"transactions":9,"vwap":815},"2026-05-28",27.394,0.244,0.9,{"date":819,"open":820,"high":744,"low":821,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-05-27",27.39,27.15,-0.623,-2.24,11700,{"date":826,"open":827,"high":827,"low":828,"close":828,"change":829,"percent_change":830,"volume":660,"transactions":9,"vwap":828},"2026-05-26",27.8,27.773,0.675,2.49,{"date":832,"open":833,"high":834,"low":833,"close":834,"change":835,"percent_change":583,"volume":654,"transactions":9,"vwap":834},"2026-05-22",27.035999,27.098,-0.221,{"date":837,"open":838,"high":838,"low":838,"close":838,"change":839,"percent_change":840,"volume":647,"transactions":9,"vwap":838},"2026-05-21",27.319,-0.061,-0.22,{"date":842,"open":843,"high":844,"low":845,"close":844,"change":846,"percent_change":646,"volume":694,"transactions":9,"vwap":844},"2026-05-20",27.17,27.38,27.14,0.136,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":850,"percent_change":851,"volume":647,"transactions":9,"vwap":849},"2026-05-19",27.244,-0.385,-1.39,{"date":853,"open":854,"high":855,"low":854,"close":855,"change":856,"percent_change":857,"volume":684,"transactions":9,"vwap":855},"2026-05-18",27.55,27.629,-0.077,-0.28,{"date":859,"open":860,"high":860,"low":861,"close":861,"change":862,"percent_change":863,"volume":684,"transactions":9,"vwap":861},"2026-05-15",27.71,27.706,-0.637,-2.25,{"date":865,"open":866,"high":867,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-05-14",28.34,28.343,-0.578,-2,300,{"date":872,"open":873,"high":874,"low":873,"close":874,"change":875,"percent_change":876,"volume":684,"transactions":9,"vwap":874},"2026-05-13",28.76,28.921,0.448,1.57,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":880,"percent_change":881,"volume":647,"transactions":9,"vwap":879},"2026-05-12",28.473,-0.216,-0.75,{"date":883,"open":884,"high":884,"low":885,"close":885,"change":886,"percent_change":887,"volume":660,"transactions":9,"vwap":885},"2026-05-11",28.74,28.689,0.245,0.86,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":186,"percent_change":891,"volume":647,"transactions":9,"vwap":890},"2026-05-08",28.444,0.42,{"date":893,"open":307,"high":307,"low":894,"close":894,"change":895,"percent_change":896,"volume":780,"transactions":9,"vwap":894},"2026-05-07",28.324,-0.249,-0.87,{"date":898,"open":317,"high":899,"low":317,"close":899,"change":900,"percent_change":901,"volume":654,"transactions":9,"vwap":899},"2026-05-06",28.573,0.656,2.35,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":906,"volume":647,"transactions":9,"vwap":904},"2026-05-05",27.917,0.371,1.35,{"date":908,"open":458,"high":458,"low":467,"close":909,"change":910,"percent_change":320,"volume":780,"transactions":9,"vwap":909},"2026-05-04",27.546,-0.379,{"date":912,"open":913,"high":914,"low":913,"close":914,"change":915,"percent_change":916,"volume":647,"transactions":9,"vwap":914},"2026-05-01",27.92,27.925,-0.003,-0.01,{"date":918,"open":919,"high":920,"low":919,"close":920,"change":921,"percent_change":922,"volume":684,"transactions":9,"vwap":920},"2026-04-30",27.74,27.928,0.588,2.15,{"date":924,"open":796,"high":796,"low":796,"close":796,"change":925,"percent_change":926,"volume":647,"transactions":9,"vwap":796},"2026-04-29",-0.191,-0.69,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":930,"percent_change":931,"volume":647,"transactions":9,"vwap":929},"2026-04-28",27.531,-0.337,-1.21,{"date":933,"open":432,"high":934,"low":935,"close":934,"change":541,"percent_change":576,"volume":936,"transactions":9,"vwap":934},"2026-04-27",27.868,27.82,1900,{"date":938,"open":247,"high":255,"low":289,"close":255,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":255},"2026-04-24",-0.134,-0.48,5500,{"date":943,"open":944,"high":944,"low":945,"close":945,"change":946,"percent_change":947,"volume":780,"transactions":9,"vwap":945},"2026-04-23",28.23,28.124,-0.336,-1.18,{"date":949,"open":317,"high":317,"low":317,"close":317,"change":950,"percent_change":477,"volume":647,"transactions":9,"vwap":317},"2026-04-22",0.176,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":954,"percent_change":955,"volume":647,"transactions":9,"vwap":953},"2026-04-21",28.284,-0.529,-1.84,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":960,"volume":647,"transactions":9,"vwap":958},"2026-04-20",28.813,-0.174,-0.6,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":964,"percent_change":965,"volume":647,"transactions":9,"vwap":963},"2026-04-17",28.987,0.594,2.09,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":969,"percent_change":83,"volume":647,"transactions":9,"vwap":968},"2026-04-16",28.393,-0.229,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":973,"percent_change":486,"volume":647,"transactions":9,"vwap":972},"2026-04-15",28.622,-0.073,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":977,"percent_change":752,"volume":647,"transactions":9,"vwap":976},"2026-04-14",28.695,0.286,{"date":979,"open":980,"high":981,"low":980,"close":981,"change":982,"percent_change":159,"volume":684,"transactions":9,"vwap":981},"2026-04-13",28.37,28.409,0.248,{"date":984,"open":985,"high":985,"low":986,"close":986,"change":987,"percent_change":700,"volume":647,"transactions":9,"vwap":986},"2026-04-10",28.22,28.161,-0.098,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":991,"percent_change":992,"volume":647,"transactions":9,"vwap":990},"2026-04-09",28.259,0.044,0.16,{"date":994,"open":995,"high":996,"low":995,"close":996,"change":997,"percent_change":998,"volume":660,"transactions":9,"vwap":996},"2026-04-08",28.185,28.215,1.03,3.79,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":659,"volume":1006,"transactions":9,"vwap":1004},"2026-04-07",27.075001,28.1,26.36,27.185,-0.215,22400,{"date":1008,"open":1009,"high":1010,"low":744,"close":744,"change":1011,"percent_change":366,"volume":870,"transactions":9,"vwap":744},"2026-04-06",27.42,27.48,-0.104,{"date":1013,"open":17,"high":1014,"low":1015,"close":1014,"change":1016,"percent_change":382,"volume":1017,"transactions":9,"vwap":1014},"2026-04-02",27.504,27.13,-0.052,2200,{"date":1019,"open":1010,"high":1020,"low":1010,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-04-01",27.669,27.556,0.195,0.71,4800,{"date":1026,"open":844,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-03-31",27.78,26.96,27.361,0.206,0.76,50800,{"date":1034,"open":1035,"high":1035,"low":845,"close":1036,"change":1037,"percent_change":1038,"volume":941,"transactions":9,"vwap":1036},"2026-03-30",27.33,27.155,0.097,0.36,{"date":1040,"open":1041,"high":1036,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-03-27",26.95,26.94,27.058001,-0.012,-0.04,3700,{"date":1048,"open":507,"high":791,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-03-26",27.07,-0.488,-1.77,5900,{"date":1054,"open":491,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-03-25",27.62,27.49,27.558,0.598,2.22,2100,{"date":1062,"open":1063,"high":1049,"low":1063,"close":1028,"change":1064,"percent_change":576,"volume":1065,"transactions":9,"vwap":1028},"2026-03-24",26.87,-0.12,3100,{"date":1067,"open":1068,"high":732,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-03-23",27.23,26.93,27.08,0.172,0.64,11000,{"date":1075,"open":1069,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-03-20",27.11,26.85,26.908,-0.262,-0.96,25200,{"date":1083,"open":1028,"high":1084,"low":1085,"close":843,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":843},"2026-03-19",27.25,26.86,-0.428,-1.55,5400,{"date":1090,"open":1056,"high":1091,"low":1092,"close":1093,"change":910,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-03-18",27.84,27.46,27.598,-1.35,15600,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":773,"transactions":9,"vwap":1100},"2026-03-17",28.08,27.95,27.977,0.111,0.4,{"date":1104,"open":431,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":344,"volume":701,"transactions":9,"vwap":1107},"2026-03-16",27.94,27.81,27.866,0.039,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-03-13",28.26,28.27,27.77,27.827,-0.726,-2.54,6100,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-03-12",28.64,28.75,28.54,28.553,-0.089,-0.31,6800,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":684,"transactions":9,"vwap":1130},"2026-03-11",28.7,28.642,-0.163,-0.57,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1073,"transactions":9,"vwap":1138},"2026-03-10",28.85,29.21,28.72,28.805,0.321,1.13,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":344,"volume":1148,"transactions":9,"vwap":1146},"2026-03-09",28.3,28.5,28.15,28.484,0.041,9400,{"date":1150,"open":1151,"high":1152,"low":1098,"close":1153,"change":1154,"percent_change":772,"volume":1155,"transactions":9,"vwap":1153},"2026-03-06",28.12,28.51,28.443,0.063,12000,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1160,"change":1161,"percent_change":765,"volume":1162,"transactions":9,"vwap":1160},"2026-03-05",28.24,28.49,28.38,-0.269,18700,{"date":1164,"open":1165,"high":1165,"low":1120,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-03-04",28.84,28.649,0.089,0.31,11200,{"date":1171,"open":378,"high":1172,"low":363,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-03",28.56,-1.339,-4.48,8400,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1180,"change":1181,"percent_change":1182,"volume":824,"transactions":9,"vwap":1180},"2026-03-02",29.68,29.96,29.899,-0.155,-0.52,{"date":1184,"open":1185,"high":22,"low":1186,"close":1187,"change":1188,"percent_change":147,"volume":1189,"transactions":9,"vwap":1187},"2026-02-27",30.01,29.995,30.054001,0.347,3800,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":486,"volume":1088,"transactions":9,"vwap":1194},"2026-02-26",29.76,29.59,29.707,-0.075,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1199,"change":1201,"percent_change":1202,"volume":667,"transactions":9,"vwap":1199},"2026-02-25",29.7,29.782,29.64,0.624,2.14,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1207,"change":1208,"percent_change":511,"volume":773,"transactions":9,"vwap":1207},"2026-02-24",29.01,29.18,29.158,0.143,{"date":1210,"open":1211,"high":1212,"low":346,"close":1213,"change":1214,"percent_change":425,"volume":1017,"transactions":9,"vwap":1213},"2026-02-23",29.049999,29.059999,29.014999,0.082,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-02-20",28.83,28.97,28.933,0.306,1.07,8800,{"date":1224,"open":306,"high":1120,"low":317,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-02-19",28.627,-0.037,-0.13,2700,{"date":1230,"open":1231,"high":884,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-02-18",28.592,28.664,0.126,0.44,4700,{"date":1237,"open":1122,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":366,"volume":1242,"transactions":9,"vwap":1240},"2026-02-17",28.57,28.42,28.538,-0.108,5300,{"date":1244,"open":1245,"high":1245,"low":317,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-02-13",28.68,28.646,-0.291,-1.01,7500,{"date":1251,"open":1205,"high":1205,"low":1252,"close":1253,"change":1254,"percent_change":410,"volume":1255,"transactions":9,"vwap":1253},"2026-02-12",28.91,28.937,0.032,2800,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-02-11",28.79,28.92,28.905,0.343,1.2,1100,{"date":1265,"open":1266,"high":1266,"low":1266,"close":1266,"change":1267,"percent_change":1268,"volume":647,"transactions":9,"vwap":1266},"2026-02-10",28.562,-0.048,-0.17,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1273,"change":1274,"percent_change":1275,"volume":1117,"transactions":9,"vwap":1273},"2026-02-09",28.28,28.615,28.61,0.539,1.92,{"date":1277,"open":1278,"high":415,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-02-06",28.16,28.030001,28.070999,0.081,0.29,7200,{"date":1285,"open":1286,"high":1278,"low":287,"close":255,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":255},"2026-02-05",28.14,-0.564,-1.98,2500,{"date":1291,"open":1292,"high":1292,"low":1159,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-02-04",28.8,28.554,0.153,0.54,4400,{"date":1298,"open":985,"high":1299,"low":415,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-02-03",28.401,0.682,2.46,7300,{"date":1304,"open":1106,"high":1106,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1283,"transactions":9,"vwap":1306},"2026-02-02",27.625,27.719,-0.689,-2.43,{"date":1310,"open":307,"high":1273,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-01-30",28.39,28.408,-1.147,-3.88,7600,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":461,"volume":1322,"transactions":9,"vwap":1320},"2026-01-29",29.78,29.36,29.555,0.088,10300,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1327,"change":1328,"percent_change":164,"volume":1329,"transactions":9,"vwap":1327},"2026-01-28",29.28,29.48,29.467,0.06,6300,{"date":1331,"open":1206,"high":1332,"low":1206,"close":1332,"change":1037,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-01-27",29.407,0.33,6600,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1339,"change":646,"percent_change":1340,"volume":1296,"transactions":9,"vwap":1339},"2026-01-26",29.34,29.305,29.31,1.74,{"date":1342,"open":1122,"high":1343,"low":1122,"close":1344,"change":1220,"percent_change":1221,"volume":1060,"transactions":9,"vwap":1344},"2026-01-23",28.88,28.81,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1349,"change":1350,"percent_change":1221,"volume":1351,"transactions":9,"vwap":1349},"2026-01-22",28.48,28.559,28.504,0.303,4000,{"date":1353,"open":1354,"high":866,"low":1278,"close":1355,"change":1356,"percent_change":425,"volume":1283,"transactions":9,"vwap":1355},"2026-01-21",28.31,28.201,0.079,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1360,"change":1361,"percent_change":1262,"volume":701,"transactions":9,"vwap":1360},"2026-01-20",28.059999,28.122,0.334,{"date":1363,"open":1113,"high":935,"low":1364,"close":1365,"change":1366,"percent_change":194,"volume":1088,"transactions":9,"vwap":1365},"2026-01-16",27.69,27.788,-0.197,{"date":1368,"open":1369,"high":1370,"low":287,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-01-15",28,28.025,27.985,0.108,0.39,8600,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1378,"change":1379,"percent_change":20,"volume":172,"transactions":9,"vwap":1378},"2026-01-14",27.955,27.877,0.067,{"date":1381,"open":827,"high":432,"low":1382,"close":1106,"change":1101,"percent_change":1102,"volume":1383,"transactions":9,"vwap":1106},"2026-01-13",27.76,3000,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":654,"transactions":9,"vwap":1387},"2026-01-12",27.668,27.699,0.399,1.46,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1393,"change":1168,"percent_change":804,"volume":172,"transactions":9,"vwap":1393},"2026-01-09",27.22,27.3,{"date":1395,"open":1041,"high":1396,"low":1042,"close":1397,"change":1398,"percent_change":1399,"volume":1296,"transactions":9,"vwap":1397},"2026-01-08",27.040001,26.99,-0.329,-1.2,{"date":1401,"open":1393,"high":1402,"low":1403,"close":838,"change":210,"percent_change":840,"volume":667,"transactions":9,"vwap":838},"2026-01-07",27.35,27.29,{"date":1405,"open":1406,"high":1010,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-01-06",27.18,27.379,0.437,1.62,17200,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1414,"change":1415,"percent_change":1031,"volume":1416,"transactions":9,"vwap":1414},"2026-01-05",26.74,26.942,0.204,4600,{"date":1418,"open":1419,"high":783,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-01-02",26.76,26.68,26.738,0.221,0.83,4300,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":172,"transactions":9,"vwap":1428},"2025-12-31",26.46,26.517,-0.084,-0.32,{"date":1432,"open":533,"high":1433,"low":533,"close":1433,"change":1434,"percent_change":677,"volume":667,"transactions":9,"vwap":1433},"2025-12-30",26.601,0.134,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":773,"transactions":9,"vwap":1438},"2025-12-29",26.41,26.467,-0.328,-1.22,{"date":1442,"open":1419,"high":1443,"low":1419,"close":1443,"change":1444,"percent_change":452,"volume":1445,"transactions":9,"vwap":1443},"2025-12-26",26.795,0.066,1800,{"date":1447,"open":1448,"high":1419,"low":1449,"close":1450,"change":494,"percent_change":328,"volume":1451,"transactions":9,"vwap":1450},"2025-12-24",26.73,26.72,26.729,700,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1455,"change":1456,"percent_change":118,"volume":1457,"transactions":9,"vwap":1455},"2025-12-23",26.61,26.709,0.168,2900,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1462,"change":1463,"percent_change":1464,"volume":773,"transactions":9,"vwap":1462},"2025-12-22",26.48,26.57,26.541,-0.206,-0.77,{"date":1466,"open":1467,"high":1419,"low":1413,"close":1468,"change":1469,"percent_change":677,"volume":936,"transactions":9,"vwap":1468},"2025-12-19",26.75,26.747,0.135,{"date":1471,"open":1472,"high":1448,"low":532,"close":1473,"change":1474,"percent_change":1168,"volume":1475,"transactions":9,"vwap":1473},"2025-12-18",26.7,26.612,0.083,4500,{"date":1477,"open":533,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":511,"volume":1482,"transactions":9,"vwap":1480},"2025-12-17",26.65,26.5,26.529,0.129,9100,{"date":1484,"open":713,"high":1437,"low":1485,"close":1486,"change":1487,"percent_change":84,"volume":1351,"transactions":9,"vwap":1486},"2025-12-16",26.33,26.4,-0.064,{"date":1489,"open":532,"high":532,"low":1490,"close":1491,"change":839,"percent_change":683,"volume":1024,"transactions":9,"vwap":1491},"2025-12-15",26.43,26.464,{"date":1493,"open":531,"high":1494,"low":1495,"close":1496,"change":403,"percent_change":997,"volume":1497,"transactions":9,"vwap":1496},"2025-12-12",26.637,26.44,26.525,11100,{"date":1499,"open":777,"high":1500,"low":777,"close":1500,"change":1501,"percent_change":1023,"volume":1502,"transactions":9,"vwap":1500},"2025-12-11",26.255,0.185,1300,{"date":1504,"open":1505,"high":1506,"low":1505,"close":770,"change":1507,"percent_change":1295,"volume":1508,"transactions":9,"vwap":770},"2025-12-10",26.049999,26.105,0.139,1600,{"date":1510,"open":1511,"high":645,"low":1511,"close":645,"change":1268,"percent_change":1512,"volume":694,"transactions":9,"vwap":645},"2025-12-09",25.86,-0.65,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1517,"change":1227,"percent_change":1518,"volume":773,"transactions":9,"vwap":1517},"2025-12-08",26.13,26.059999,26.101,-0.5,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1523,"change":722,"percent_change":258,"volume":1263,"transactions":9,"vwap":1523},"2025-12-05",26.27,26.275,26.231,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1527,"change":1528,"percent_change":1268,"volume":773,"transactions":9,"vwap":1527},"2025-12-04",26.14,26.080999,-0.044,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1532,"change":1533,"percent_change":328,"volume":667,"transactions":9,"vwap":1532},"2025-12-03",26.09,26.125,0.017,{"date":1535,"open":560,"high":1536,"low":1505,"close":1536,"change":1537,"percent_change":1333,"volume":667,"transactions":9,"vwap":1536},"2025-12-02",26.108,0.085,{"date":1539,"open":770,"high":1540,"low":1541,"close":1541,"change":1294,"percent_change":1542,"volume":728,"transactions":9,"vwap":1541},"2025-12-01",26.11,26.023001,0.59,{"date":1544,"open":1511,"high":687,"low":1511,"close":687,"change":1220,"percent_change":1262,"volume":694,"transactions":9,"vwap":687},"2025-11-28",{"date":1546,"open":1547,"high":1548,"low":1547,"close":1549,"change":535,"percent_change":677,"volume":1502,"transactions":9,"vwap":1549},"2025-11-26",25.468,25.572,25.564,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1554,"change":1208,"percent_change":706,"volume":728,"transactions":9,"vwap":1554},"2025-11-25",25.42,25.45,25.434,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1558,"change":803,"percent_change":1559,"volume":654,"transactions":9,"vwap":1558},"2025-11-24",25.28,25.291,1.26,{"date":1561,"open":1562,"high":1562,"low":23,"close":1563,"change":1564,"percent_change":640,"volume":1565,"transactions":9,"vwap":1563},"2025-11-21",25.07,24.977,-0.363,6900,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1570,"change":987,"percent_change":1571,"volume":1315,"transactions":9,"vwap":1570},"2025-11-20",25.53,25.55,25.34,-0.39,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1576,"change":1577,"percent_change":906,"volume":1578,"transactions":9,"vwap":1576},"2025-11-19",25.27,25.46,25.438,0.339,16600,{"date":1580,"open":1557,"high":1557,"low":1581,"close":1581,"change":1582,"percent_change":1583,"volume":1424,"transactions":9,"vwap":1581},"2025-11-18",25.099001,-0.358,-1.41,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1587,"change":1588,"percent_change":1182,"volume":1589,"transactions":9,"vwap":1587},"2025-11-17",25.4,25.457,-0.133,2300,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1594,"change":857,"percent_change":1595,"volume":1457,"transactions":9,"vwap":1594},"2025-11-14",25.62,25.69,25.59,-1.08,{"date":1597,"open":1598,"high":1598,"low":687,"close":687,"change":1599,"percent_change":389,"volume":1600,"transactions":9,"vwap":687},"2025-11-13",25.91,0.025,3600,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1604,"change":792,"percent_change":1064,"volume":1451,"transactions":9,"vwap":1604},"2025-11-12",25.79,25.845,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1608,"change":1609,"percent_change":840,"volume":684,"transactions":9,"vwap":1608},"2025-11-11",25.89,25.876,-0.057,{"date":1611,"open":697,"high":1612,"low":697,"close":1612,"change":1613,"percent_change":804,"volume":172,"transactions":9,"vwap":1612},"2025-11-10",25.933,0.296,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1617,"change":389,"percent_change":1373,"volume":172,"transactions":9,"vwap":1617},"2025-11-07",25.64,25.637,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1622,"change":1037,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-11-06",25.48,25.61,25.537,0.38,7400,{"date":1626,"open":1627,"high":1620,"low":1628,"close":1627,"change":1629,"percent_change":590,"volume":1383,"transactions":9,"vwap":1627},"2025-11-05",25.44,25.43,0.258,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1633,"change":1634,"percent_change":1051,"volume":667,"transactions":9,"vwap":1633},"2025-11-04",25.22,25.182,-0.453,{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":344,"percent_change":1638,"volume":647,"transactions":9,"vwap":1637},"2025-11-03",25.635,0.55,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1416,"transactions":9,"vwap":1643},"2025-10-31",25.58,25.41,25.495,-0.237,-0.92,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1650,"change":1651,"percent_change":778,"volume":941,"transactions":9,"vwap":1650},"2025-10-30",25.63,25.78,25.732,-0.021,{"date":1653,"open":1654,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1031,"volume":1508,"transactions":9,"vwap":1656},"2025-10-29",25.96,25.724,25.753,0.193,{"date":1659,"open":1575,"high":1660,"low":1575,"close":1660,"change":1661,"percent_change":778,"volume":870,"transactions":9,"vwap":1660},"2025-10-28",25.56,-0.02,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1641,"change":1666,"percent_change":1661,"volume":172,"transactions":9,"vwap":1641},"2025-10-27",25.65,25.565,-0.006,{"date":1668,"open":1594,"high":1648,"low":1669,"close":1669,"change":1670,"percent_change":1671,"volume":870,"transactions":9,"vwap":1669},"2025-10-24",25.586,-0.046,-0.18,{"date":1673,"open":1664,"high":610,"low":1674,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-10-23",25.632,0.327,1.29,2600,{"date":1679,"open":1680,"high":1642,"low":1632,"close":1681,"change":1682,"percent_change":700,"volume":773,"transactions":9,"vwap":1681},"2025-10-22",25.35,25.305,-0.088,{"date":1684,"open":1685,"high":1642,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1457,"transactions":9,"vwap":1687},"2025-10-21",25.37,25.3,25.393,-0.307,-1.19,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1694,"change":916,"percent_change":1045,"volume":1508,"transactions":9,"vwap":1694},"2025-10-20",25.67,25.781,25.7,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-10-17",25.83,25.71,-0.508,-1.94,3900,{"date":1703,"open":1704,"high":1485,"low":1705,"close":1705,"change":1456,"percent_change":1072,"volume":1289,"transactions":9,"vwap":1705},"2025-10-16",26.26,26.218,{"date":1707,"open":697,"high":1516,"low":697,"close":1505,"change":1708,"percent_change":113,"volume":941,"transactions":9,"vwap":1505},"2025-10-15",0.092,{"date":1710,"open":687,"high":1516,"low":687,"close":1711,"change":1712,"percent_change":626,"volume":1383,"transactions":9,"vwap":1711},"2025-10-14",25.958,-0.039,{"date":1714,"open":755,"high":755,"low":1715,"close":1715,"change":1716,"percent_change":1221,"volume":1717,"transactions":9,"vwap":1715},"2025-10-13",25.997,0.275,8900,{"date":1719,"open":1697,"high":1697,"low":610,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-10-10",25.722,-0.093,-0.36,10800,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1728,"change":1328,"percent_change":604,"volume":1445,"transactions":9,"vwap":1728},"2025-10-09",26.040001,25.8,25.815,{"date":1730,"open":1698,"high":1731,"low":1698,"close":1731,"change":1139,"percent_change":1559,"volume":660,"transactions":9,"vwap":1731},"2025-10-08",25.755,{"date":1733,"open":1734,"high":1734,"low":1554,"close":1554,"change":1735,"percent_change":779,"volume":1263,"transactions":9,"vwap":1554},"2025-10-07",25.49,-0.076,{"date":1737,"open":1575,"high":1738,"low":1739,"close":1738,"change":1740,"percent_change":403,"volume":1255,"transactions":9,"vwap":1738},"2025-10-06",25.51,25.39,0.069,{"date":1742,"open":1680,"high":1743,"low":1680,"close":1743,"change":676,"percent_change":1744,"volume":936,"transactions":9,"vwap":1743},"2025-10-03",25.441,0.52,{"date":1746,"open":177,"high":177,"low":1747,"close":1747,"change":1748,"percent_change":1749,"volume":870,"transactions":9,"vwap":1747},"2025-10-02",25.31,-0.149,-0.59,{"date":1751,"open":1627,"high":1752,"low":1628,"close":1752,"change":1281,"percent_change":1753,"volume":694,"transactions":9,"vwap":1752},"2025-10-01",25.459,0.32,{"date":1755,"open":1685,"high":1756,"low":1685,"close":1756,"change":1757,"percent_change":1758,"volume":694,"transactions":9,"vwap":1756},"2025-09-30",25.378,0.008,0.03,{"date":1760,"open":1570,"high":1685,"low":1570,"close":1685,"change":1761,"percent_change":1762,"volume":780,"transactions":9,"vwap":1685},"2025-09-29",0.163,0.65,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1766,"change":68,"percent_change":1767,"volume":1383,"transactions":9,"vwap":1766},"2025-09-26",25.14,25.207,0.84,{"date":1769,"open":1770,"high":338,"low":1771,"close":1772,"change":1328,"percent_change":20,"volume":667,"transactions":9,"vwap":1772},"2025-09-25",24.97,24.94,24.997,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1776,"change":1682,"percent_change":700,"volume":654,"transactions":9,"vwap":1776},"2025-09-24",24.98,24.937,{"date":1778,"open":1770,"high":1779,"low":1780,"close":1781,"change":1716,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-09-23",25.040001,24.96,25.025,1.11,3500,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1787,"change":1788,"percent_change":1789,"volume":654,"transactions":9,"vwap":1787},"2025-09-22",24.79,24.75,-0.136,-0.55,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":388,"percent_change":186,"volume":667,"transactions":9,"vwap":1795},"2025-09-19",24.88,24.89,24.86,24.886,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1799,"change":1800,"percent_change":1801,"volume":1329,"transactions":9,"vwap":1799},"2025-09-18",24.87,24.857,-0.159,-0.64,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1806,"change":1226,"percent_change":626,"volume":1807,"transactions":9,"vwap":1806},"2025-09-17",25.02,25.12,25.016001,2000,{"date":1809,"open":1775,"high":1810,"low":1775,"close":1811,"change":1812,"percent_change":1813,"volume":1046,"transactions":9,"vwap":1811},"2025-09-16",25.08,25.052999,0.013,0.05,{"date":1815,"open":1816,"high":1779,"low":1817,"close":1779,"change":1818,"percent_change":1168,"volume":1819,"transactions":9,"vwap":1779},"2025-09-15",25.030001,24.915,0.077,3200,{"date":1821,"open":1822,"high":1779,"low":1823,"close":1824,"change":1609,"percent_change":683,"volume":1024,"transactions":9,"vwap":1824},"2025-09-12",24.92,24.91,24.963,{"date":1826,"open":1771,"high":1804,"low":1771,"close":1804,"change":1827,"percent_change":56,"volume":1783,"transactions":9,"vwap":1804},"2025-09-11",0.26,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1832,"change":682,"percent_change":84,"volume":936,"transactions":9,"vwap":1832},"2025-09-10",24.8,24.82,24.76,{"date":1834,"open":1835,"high":1835,"low":1830,"close":1836,"change":1837,"percent_change":1838,"volume":667,"transactions":9,"vwap":1836},"2025-09-09",24.85,24.819,-0.121,-0.49,{"date":1840,"open":1841,"high":1771,"low":1841,"close":1771,"change":1842,"percent_change":1409,"volume":1451,"transactions":9,"vwap":1771},"2025-09-08",24.9,0.398,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1846,"change":1847,"percent_change":1848,"volume":773,"transactions":9,"vwap":1846},"2025-09-05",24.63,24.542,0.235,0.97,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1852,"change":1853,"percent_change":881,"volume":667,"transactions":9,"vwap":1852},"2025-09-04",24.28,24.307,-0.183,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1858,"change":336,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-09-03",24.43,24.528,24.49,0.7,1400,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1865,"change":1866,"percent_change":518,"volume":1867,"transactions":9,"vwap":1865},"2025-09-02",24.27,24.38,24.32,-0.011,2400,{"date":1869,"open":1863,"high":1870,"low":1863,"close":1870,"change":1871,"percent_change":138,"volume":684,"transactions":9,"vwap":1870},"2025-08-29",24.331,-0.083,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1875,"change":186,"percent_change":511,"volume":780,"transactions":9,"vwap":1875},"2025-08-28",24.4,24.414,24.39,{"date":1878,"open":1851,"high":1874,"low":1863,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-08-27",24.294,-0.228,-0.93,5000,{"date":1884,"open":1885,"high":1886,"low":1858,"close":1886,"change":1887,"percent_change":1888,"volume":694,"transactions":9,"vwap":1886},"2025-08-26",24.5,24.522,-0.072,-0.29,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1893,"change":1894,"percent_change":1827,"volume":1589,"transactions":9,"vwap":1893},"2025-08-25",24.52,24.68,24.594,0.064,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1899,"change":1900,"percent_change":1901,"volume":1383,"transactions":9,"vwap":1899},"2025-08-22",24.47,24.565,24.53,0.118,0.48,{"date":1903,"open":1856,"high":1856,"low":1904,"close":1905,"change":1906,"percent_change":128,"volume":694,"transactions":9,"vwap":1905},"2025-08-21",24.41,24.412,0.023,{"date":1908,"open":1858,"high":1858,"low":1909,"close":1910,"change":1911,"percent_change":403,"volume":1060,"transactions":9,"vwap":1910},"2025-08-20",24.37,24.389,0.065,{"date":1913,"open":1914,"high":1914,"low":1863,"close":1915,"change":1916,"percent_change":1917,"volume":1508,"transactions":9,"vwap":1915},"2025-08-19",24.35,24.324,-0.142,-0.58,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1921,"change":1922,"percent_change":164,"volume":684,"transactions":9,"vwap":1921},"2025-08-18",24.44,24.466,0.049,{"date":1924,"open":1858,"high":1858,"low":1925,"close":1925,"change":1926,"percent_change":1328,"volume":654,"transactions":9,"vwap":1925},"2025-08-15",24.417,0.014,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1241,"percent_change":576,"volume":701,"transactions":9,"vwap":1932},"2025-08-14",24.31,24.42,24.3,24.403,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1936,"change":1281,"percent_change":1333,"volume":684,"transactions":9,"vwap":1936},"2025-08-13",24.45,24.511,{"date":1938,"open":1939,"high":1939,"low":1874,"close":1856,"change":1708,"percent_change":1623,"volume":1677,"transactions":9,"vwap":1856},"2025-08-12",24.46,{"date":1941,"open":1909,"high":1909,"low":1942,"close":1942,"change":1943,"percent_change":1944,"volume":870,"transactions":9,"vwap":1942},"2025-08-11",24.338,-0.166,-0.68,{"date":1946,"open":1947,"high":1948,"low":1947,"close":1948,"change":328,"percent_change":1282,"volume":647,"transactions":9,"vwap":1948},"2025-08-08",24.48,24.504,{"date":1950,"open":1939,"high":1939,"low":1951,"close":1951,"change":1952,"percent_change":1953,"volume":660,"transactions":9,"vwap":1951},"2025-08-07",24.434,0.183,0.75,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1957,"change":1958,"percent_change":891,"volume":684,"transactions":9,"vwap":1957},"2025-08-06",24.19,24.251,0.102,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1962,"change":1964,"percent_change":1234,"volume":654,"transactions":9,"vwap":1962},"2025-08-05",24.1,24.149,24.09,0.106,{"date":1966,"open":1967,"high":1963,"low":1968,"close":1969,"change":1970,"percent_change":722,"volume":667,"transactions":9,"vwap":1969},"2025-08-04",24.08,24.02,24.042999,0.036,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":389,"volume":728,"transactions":9,"vwap":1975},"2025-08-01",24.07,23.93,24.007,0.024,{"date":1978,"open":427,"high":427,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1502,"transactions":9,"vwap":1980},"2025-07-31",23.95,23.983,-0.491,-2.01,{"date":1984,"open":1935,"high":1985,"low":1935,"close":1985,"change":1986,"percent_change":700,"volume":684,"transactions":9,"vwap":1985},"2025-07-30",24.474,-0.086,{"date":1988,"open":1989,"high":1989,"low":1990,"close":1991,"change":792,"percent_change":1227,"volume":654,"transactions":9,"vwap":1991},"2025-07-29",24.6,24.55,24.56,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":194,"volume":660,"transactions":9,"vwap":1996},"2025-07-28",24.609,24.59,24.591,-0.173,{"date":1999,"open":2000,"high":2001,"low":2000,"close":2001,"change":840,"percent_change":2002,"volume":654,"transactions":9,"vwap":2001},"2025-07-25",24.73,24.764,-0.88,{"date":2004,"open":338,"high":338,"low":2005,"close":2005,"change":1721,"percent_change":2006,"volume":660,"transactions":9,"vwap":2005},"2025-07-24",24.984,-0.37,{"date":2008,"open":1780,"high":2009,"low":1780,"close":2009,"change":2010,"percent_change":358,"volume":694,"transactions":9,"vwap":2009},"2025-07-23",25.077,0.103,{"date":2012,"open":23,"high":2013,"low":2014,"close":2013,"change":2015,"percent_change":477,"volume":780,"transactions":9,"vwap":2013},"2025-07-22",24.974,24.93,0.154,{"date":2017,"open":2018,"high":1831,"low":2018,"close":1831,"change":2019,"percent_change":2020,"volume":1451,"transactions":9,"vwap":1831},"2025-07-21",24.81,0.456,1.87,{"date":2022,"open":1930,"high":1930,"low":2023,"close":2024,"change":1415,"percent_change":1767,"volume":654,"transactions":9,"vwap":2024},"2025-07-18",24.36,24.364,{"date":2026,"open":2027,"high":2028,"low":2027,"close":2028,"change":494,"percent_change":2029,"volume":1451,"transactions":9,"vwap":2028},"2025-07-17",24.14,24.16,0.08,{"date":2031,"open":1961,"high":2027,"low":1961,"close":2027,"change":518,"percent_change":2032,"volume":647,"transactions":9,"vwap":2027},"2025-07-16",-0.21,{"date":2034,"open":2035,"high":2035,"low":1956,"close":1956,"change":2036,"percent_change":926,"volume":660,"transactions":9,"vwap":1956},"2025-07-15",24.25,-0.167,{"date":2038,"open":1931,"high":2039,"low":1931,"close":2039,"change":1501,"percent_change":2040,"volume":654,"transactions":9,"vwap":2039},"2025-07-14",24.357,0.77,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2045,"change":2046,"percent_change":202,"volume":870,"transactions":9,"vwap":2045},"2025-07-11",24.18,24.2,24.172,-0.022,{"date":2048,"open":2049,"high":2049,"low":2049,"close":2049,"change":2050,"percent_change":1282,"volume":647,"transactions":9,"vwap":2049},"2025-07-10",24.194,0.071,{"date":2052,"open":1963,"high":2053,"low":1963,"close":2053,"change":2054,"percent_change":916,"volume":780,"transactions":9,"vwap":2053},"2025-07-09",24.123,-0.002,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2058,"change":2059,"percent_change":328,"volume":660,"transactions":9,"vwap":2058},"2025-07-08",24.059999,24.125,0.016,{"date":2061,"open":2062,"high":2062,"low":1963,"close":2063,"change":2064,"percent_change":494,"volume":1451,"transactions":9,"vwap":2063},"2025-07-07",24.135,24.109,0.005,{"date":2066,"open":1961,"high":2067,"low":1961,"close":2068,"change":2069,"percent_change":1671,"volume":780,"transactions":9,"vwap":2068},"2025-07-03",24.11,24.104,-0.043,{"date":2071,"open":2072,"high":2073,"low":2072,"close":2073,"change":1657,"percent_change":2074,"volume":684,"transactions":9,"vwap":2073},"2025-07-02",24.030001,24.147,0.81,{"date":2076,"open":2077,"high":2077,"low":2077,"close":2077,"change":652,"percent_change":1762,"volume":647,"transactions":9,"vwap":2077},"2025-07-01",23.954,{"date":2079,"open":2080,"high":2080,"low":2080,"close":2080,"change":2081,"percent_change":817,"volume":647,"transactions":9,"vwap":2080},"2025-06-30",23.799,0.213,{"date":2083,"open":2084,"high":2084,"low":2084,"close":2084,"change":2085,"percent_change":2086,"volume":647,"transactions":9,"vwap":2084},"2025-06-27",23.586,-0.204,-0.86,{"date":2088,"open":2089,"high":2089,"low":2089,"close":2089,"change":2090,"percent_change":1676,"volume":647,"transactions":9,"vwap":2089},"2025-06-26",23.79,0.302,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2094,"change":915,"percent_change":916,"volume":647,"transactions":9,"vwap":2094},"2025-06-25",23.455,23.488,{"date":2096,"open":2097,"high":2098,"low":2097,"close":2099,"change":2100,"percent_change":2101,"volume":780,"transactions":9,"vwap":2099},"2025-06-24",23.469,23.5,23.491,0.297,1.28,{"date":2103,"open":2104,"high":2105,"low":2104,"close":2105,"change":1022,"percent_change":2106,"volume":172,"transactions":9,"vwap":2105},"2025-06-23",23.08,23.194,0.85,{"date":2108,"open":2109,"high":2109,"low":2110,"close":2110,"change":2111,"percent_change":2112,"volume":684,"transactions":9,"vwap":2110},"2025-06-20",23.030001,22.999,-0.286,-1.23,{"date":2114,"open":2115,"high":2115,"low":2115,"close":2115,"change":2116,"percent_change":494,"volume":647,"transactions":9,"vwap":2115},"2025-06-18",23.285,0.004,{"date":2118,"open":2119,"high":2119,"low":2120,"close":2120,"change":2121,"percent_change":194,"volume":647,"transactions":9,"vwap":2120},"2025-06-17",23.375,23.281,-0.164,{"date":2123,"open":2124,"high":2125,"low":2124,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-06-16",23.24,23.61,23.445,0.383,1.66,10500,{"date":2131,"open":2132,"high":2132,"low":2109,"close":2133,"change":857,"percent_change":1399,"volume":660,"transactions":9,"vwap":2133},"2025-06-13",23.12,23.062,{"date":2135,"open":2136,"high":2137,"low":2136,"close":2137,"change":2138,"percent_change":84,"volume":647,"transactions":9,"vwap":2137},"2025-06-12",23.34,23.342,-0.055,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2142,"change":2143,"percent_change":891,"volume":870,"transactions":9,"vwap":2142},"2025-06-11",23.413,23.397,0.098,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":20,"volume":1445,"transactions":9,"vwap":2149},"2025-06-10",23.3,23.31,23.26,23.299,0.055,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2154,"change":2155,"percent_change":1762,"volume":660,"transactions":9,"vwap":2154},"2025-06-09",23.25,23.244,0.149,{"date":2157,"open":2158,"high":2158,"low":2158,"close":2158,"change":2155,"percent_change":1762,"volume":647,"transactions":9,"vwap":2158},"2025-06-06",23.094999,{"date":2160,"open":2161,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":1102,"volume":1502,"transactions":9,"vwap":2163},"2025-06-05",22.96,22.93,22.946,0.091,{"date":2166,"open":2167,"high":2167,"low":2167,"close":2167,"change":2168,"percent_change":2169,"volume":647,"transactions":9,"vwap":2167},"2025-06-04",22.855,0.209,0.92,{"date":2171,"open":2172,"high":2172,"low":2173,"close":2173,"change":2046,"percent_change":693,"volume":647,"transactions":9,"vwap":2173},"2025-06-03",22.67,22.646,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2054,"percent_change":916,"volume":941,"transactions":9,"vwap":2179},"2025-06-02",22.69,22.71,22.65,22.668,{"date":2181,"open":2172,"high":2172,"low":2172,"close":2172,"change":2182,"percent_change":1838,"volume":647,"transactions":9,"vwap":2172},"2025-05-30",-0.112,{"date":2184,"open":2177,"high":2185,"low":2186,"close":2185,"change":2187,"percent_change":461,"volume":1860,"transactions":9,"vwap":2185},"2025-05-29",22.782,22.7,0.068,{"date":2189,"open":2190,"high":2190,"low":2190,"close":2190,"change":1651,"percent_change":202,"volume":647,"transactions":9,"vwap":2190},"2025-05-28",22.714,{"date":2192,"open":2193,"high":2193,"low":2193,"close":2193,"change":1124,"percent_change":1571,"volume":647,"transactions":9,"vwap":2193},"2025-05-27",22.735,{"date":2195,"open":2196,"high":2196,"low":2196,"close":2196,"change":652,"percent_change":2197,"volume":647,"transactions":9,"vwap":2196},"2025-05-23",22.824,0.68,{"date":2199,"open":2176,"high":2176,"low":2200,"close":2200,"change":2201,"percent_change":840,"volume":870,"transactions":9,"vwap":2200},"2025-05-22",22.669,-0.051,{"date":2203,"open":2204,"high":2204,"low":2177,"close":2204,"change":2205,"percent_change":1827,"volume":1867,"transactions":9,"vwap":2204},"2025-05-21",22.72,0.059,{"date":2207,"open":2208,"high":2208,"low":2208,"close":2208,"change":2209,"percent_change":1623,"volume":647,"transactions":9,"vwap":2208},"2025-05-20",22.661,0.086,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2213,"change":2214,"percent_change":477,"volume":1508,"transactions":9,"vwap":2213},"2025-05-19",22.5,22.575,0.138,{"date":2216,"open":2217,"high":2217,"low":2217,"close":2217,"change":1758,"percent_change":535,"volume":647,"transactions":9,"vwap":2217},"2025-05-16",22.437,{"date":2219,"open":2220,"high":2221,"low":2220,"close":2221,"change":389,"percent_change":2222,"volume":654,"transactions":9,"vwap":2221},"2025-05-15",22.36,22.407,0.45,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2226,"change":1666,"percent_change":2227,"volume":647,"transactions":9,"vwap":2226},"2025-05-14",22.42,22.307,-0.03,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2231,"change":2232,"percent_change":452,"volume":647,"transactions":9,"vwap":2231},"2025-05-13",22.32,22.313,0.056,{"date":2234,"open":2235,"high":2235,"low":2236,"close":2236,"change":2237,"percent_change":2238,"volume":870,"transactions":9,"vwap":2236},"2025-05-12",22.37,22.257,0.076,0.34,{"date":2240,"open":2241,"high":2241,"low":2242,"close":2242,"change":2243,"percent_change":653,"volume":870,"transactions":9,"vwap":2242},"2025-05-09",22.24,22.181,0.132,{"date":2245,"open":2246,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":382,"volume":728,"transactions":9,"vwap":2248},"2025-05-08",22.08,22.033001,22.049,-0.041,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":1651,"percent_change":202,"volume":1807,"transactions":9,"vwap":2255},"2025-05-07",22.1,22.14,22.059999,22.09,{"date":2257,"open":2258,"high":2258,"low":2258,"close":2258,"change":2259,"percent_change":1045,"volume":647,"transactions":9,"vwap":2258},"2025-05-06",22.111,-0.008,{"date":2261,"open":2262,"high":2262,"low":2262,"close":2262,"change":328,"percent_change":1753,"volume":647,"transactions":9,"vwap":2262},"2025-05-05",22.119,{"date":2264,"open":2252,"high":2265,"low":188,"close":2248,"change":2266,"percent_change":2267,"volume":1701,"transactions":9,"vwap":2248},"2025-05-02",22.133,0.362,1.67,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":660,"transactions":9,"vwap":2271},"2025-05-01",21.676,21.687,-0.034,-0.16,{"date":2275,"open":2276,"high":2277,"low":174,"close":2277,"change":395,"percent_change":389,"volume":1502,"transactions":9,"vwap":2277},"2025-04-30",21.65,21.721,{"date":2279,"open":2280,"high":2280,"low":2280,"close":2280,"change":778,"percent_change":2006,"volume":647,"transactions":9,"vwap":2280},"2025-04-29",21.7,{"date":2282,"open":2283,"high":2284,"low":2283,"close":2284,"change":2285,"percent_change":1901,"volume":172,"transactions":9,"vwap":2284},"2025-04-28",21.711,21.78,0.104,{"date":2287,"open":2276,"high":2270,"low":2288,"close":2270,"change":693,"percent_change":542,"volume":684,"transactions":9,"vwap":2270},"2025-04-25",21.61,{"date":2290,"open":2291,"high":2292,"low":2291,"close":2293,"change":2285,"percent_change":1901,"volume":1255,"transactions":9,"vwap":2293},"2025-04-24",21.76,21.81,21.776,{"date":178,"open":2295,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":172,"transactions":9,"vwap":2297},21.73,21.66,21.672,-0.058,-0.27]