[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KBA":3,"homepage-market-summary":29,"stock-historical-KBA":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KBA","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 Bosera MSCI China A 50 Connect Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5651,0.483155,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},30.87,30.77,30.93,30.74,0.13,0.42,28136.882347,35.46,28.43,87095.11071220318,34.7,3166,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},22.81,80189,29268872.788763,33.52,"2025-04-23",[182,185,195,206,216,226,237,247,257,267,276,285,295,305,315,324,333,343,353,362,372,382,393,402,411,421,431,441,452,459,468,479,487,496,506,517,528,537,547,555,565,576,587,597,606,614,623,631,638,647,656,666,672,681,689,698,708,718,726,733,740,746,751,757,763,770,779,783,792,798,804,810,815,822,829,835,842,849,856,860,865,869,875,880,887,892,900,909,918,925,930,936,944,948,954,959,964,968,973,979,987,992,999,1003,1008,1016,1022,1027,1029,1034,1039,1044,1050,1055,1058,1063,1068,1072,1076,1081,1088,1094,1100,1108,1112,1119,1126,1133,1140,1146,1153,1159,1167,1174,1180,1187,1194,1201,1207,1212,1218,1223,1228,1233,1238,1244,1249,1255,1261,1268,1274,1278,1282,1288,1296,1300,1305,1310,1313,1319,1325,1329,1337,1341,1344,1348,1353,1357,1360,1365,1371,1376,1383,1386,1391,1397,1401,1406,1411,1416,1423,1430,1437,1444,1450,1455,1458,1462,1469,1475,1481,1484,1489,1494,1498,1501,1505,1507,1512,1515,1520,1524,1529,1532,1536,1538,1541,1545,1550,1554,1557,1561,1565,1570,1573,1581,1588,1595,1599,1602,1605,1610,1615,1617,1620,1625,1628,1631,1634,1641,1646,1649,1654,1659,1663,1667,1670,1674,1679,1683,1688,1693,1698,1701,1707,1715,1719,1727,1730,1735,1739,1741,1744,1748,1751,1755,1758,1762,1765,1769,1773,1777,1781,1787,1790,1794,1798,1803,1807,1812,1818,1822,1829,1836,1841,1846,1854,1861,1869,1875,1882,1890,1897,1904,1910,1916,1923,1929,1934,1940,1947,1953,1959,1965,1971,1978,1985,1992,1996,2000,2005,2009,2012,2015,2019,2024,2028,2034,2041,2047,2052,2056,2060,2065,2070,2076,2082,2089,2095,2099,2107,2113,2117,2125,2132,2137,2142,2146,2152,2156,2160,2165,2170,2174,2177,2181,2184,2189,2196,2201,2204,2210,2214,2217,2221,2226,2231,2236,2240,2244,2249,2253,2256,2261,2264,2271,2277,2283,2289,2294,2301,2308,2314,2318,2324],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},325,30.8611,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",30.7,30.76,30.64,-0.05,-0.16,10203.738893,171,30.7073,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",30.83,30.8967,30.71,30.79,-0.15,-0.48,21693.213666,230,30.8145,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":21,"volume":213,"transactions":214,"vwap":215},"2026-09-30",31.1,31.1057,30.85,30.94,0.04,43322.79584,212,30.9097,{"date":217,"open":218,"high":219,"low":197,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",30.91,30.9799,30.9,-0.02,-0.06,41893.467775,309,30.855,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",30.95,31.0115,30.88,30.92,-0.63,-2,22762.613898,197,30.9515,{"date":238,"open":239,"high":240,"low":241,"close":239,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",31.55,31.555,31.445,-0.18,-0.57,24821.08354,183,31.5029,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",31.76,31.64,31.73,-0.42,-1.31,13321.730802,144,31.6967,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",32.1975,32.04,32.15,-0.58,-1.77,44809.01416,240,32.0948,{"date":268,"open":269,"high":270,"low":271,"close":270,"change":212,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",32.69,32.73,32.64,0.12,5541.856438,174,32.6867,{"date":277,"open":278,"high":269,"low":279,"close":269,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",32.6,32.58,0.3743,1.16,18784.68974,196,32.6228,{"date":286,"open":287,"high":288,"low":289,"close":288,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",32.27,32.3157,32.19,0.3557,1.11,7873.146191,121,32.2568,{"date":296,"open":297,"high":298,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",32.05,32.08,31.96,0.01,0.03,32071.345713,169,32.0456,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":115,"volume":312,"transactions":313,"vwap":314},"2026-09-16",32.18,32.2,31.88,31.95,0.11,23873.841152,226,32.0194,{"date":316,"open":299,"high":299,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",31.82,31.84,-0.31,-0.96,18349.668177,252,31.9083,{"date":325,"open":326,"high":327,"low":328,"close":261,"change":329,"percent_change":330,"volume":331,"transactions":283,"vwap":332},"2026-09-14",32.12,32.21,32.1,-0.2685,-0.83,10696.834951,32.1559,{"date":334,"open":335,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",32.51,32.395,32.4185,0.0486,0.15,14041.524308,223,32.4397,{"date":344,"open":345,"high":346,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",32.49,32.56,32.3699,-0.3286,-1,48209.13634,1020,32.4601,{"date":354,"open":355,"high":356,"low":357,"close":357,"change":358,"percent_change":130,"volume":359,"transactions":360,"vwap":361},"2026-09-09",32.82,32.83,32.6985,0.0285,423374.548479,153,32.738,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":140,"volume":369,"transactions":370,"vwap":371},"2026-09-08",32.72,32.8,32.66,32.67,-0.11,17604.631835,168,32.7151,{"date":373,"open":374,"high":375,"low":374,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",32.71,32.8551,32.78,0.24,0.74,14447.346379,213,32.7758,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",32.5184,32.68,32.5001,32.54,-0.07,-0.21,12563.461897,167,32.6083,{"date":394,"open":278,"high":395,"low":396,"close":397,"change":398,"percent_change":262,"volume":399,"transactions":400,"vwap":401},"2026-09-02",32.63,32.59,32.61,-0.19,12577.913411,156,32.6065,{"date":403,"open":404,"high":405,"low":364,"close":365,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",32.89,32.93,-0.12,-0.36,42642.713952,304,32.8719,{"date":412,"open":413,"high":414,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",33.04,33.045,32.92,-0.0466,-0.14,71111.3811,227,32.9759,{"date":422,"open":423,"high":424,"low":405,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",33.15,33.16,32.9666,-0.2224,-0.67,36214.115248,261,33.0325,{"date":432,"open":433,"high":434,"low":424,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",33.19,33.25,33.189,0.129,0.39,26444.633367,204,33.1922,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",33.07,33.08,33.01,33.06,0.3,0.92,13162.193584,166,33.0647,{"date":453,"open":454,"high":356,"low":455,"close":455,"change":190,"percent_change":201,"volume":456,"transactions":457,"vwap":458},"2026-08-25",32.77,32.76,36911.593767,278,32.7987,{"date":460,"open":404,"high":404,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",32.79,32.81,-0.46,-1.38,32053.145527,298,32.8401,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",33.33,33.3499,33.235,33.27,0.27,0.82,25849.327157,214,33.3053,{"date":480,"open":481,"high":482,"low":481,"close":483,"change":406,"percent_change":407,"volume":484,"transactions":485,"vwap":486},"2026-08-20",32.95,33.0506,33,8256.128048,178,32.9868,{"date":488,"open":424,"high":489,"low":483,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",33.17,33.12,-0.56,-1.66,34812.850093,275,33.1087,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":191,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",33.79,33.8276,33.675,33.68,-0.47,32747.575534,193,33.7328,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",33.86,33.93,33.83,33.84,0.5,1.5,10725.509882,170,33.8836,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",33.39,33.4746,33.3275,33.34,-0.13,-0.39,15436.798413,231,33.3884,{"date":529,"open":530,"high":531,"low":530,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":380,"vwap":536},"2026-08-13",33.46,33.55,33.47,-0.2365,-0.7,17693.968329,33.5155,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":245,"vwap":546},"2026-08-12",33.73,33.77,33.682,33.7065,0.2865,0.86,10801.879654,33.724,{"date":548,"open":549,"high":550,"low":519,"close":551,"change":524,"percent_change":552,"volume":553,"transactions":391,"vwap":554},"2026-08-11",33.48,33.4873,33.42,-1.15,11022.236654,33.4455,{"date":556,"open":508,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",33.875,33.78,33.81,-0.1697,-0.5,18925.262248,194,33.8183,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",33.98,34,33.92,33.9797,0.3313,0.98,8910.138534,245,33.9717,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",33.63,33.75,33.6107,33.6484,0.1484,0.44,12623.879,146,33.6788,{"date":588,"open":589,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",33.61,33.44,33.5,0.28,0.84,44160.91298,448,33.5165,{"date":598,"open":599,"high":600,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",32.96,33.22,0.4,1.22,27171.578424,209,33.1188,{"date":607,"open":367,"high":608,"low":367,"close":355,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-03",32.8499,-0.29,-0.88,25250.010685,253,32.7453,{"date":615,"open":616,"high":617,"low":413,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":485,"vwap":622},"2026-07-31",33.23,33.24,33.11,-0.26,-0.78,15799.653327,33.147,{"date":624,"open":446,"high":519,"low":625,"close":626,"change":166,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",33.05,33.37,0.6,24432.432041,247,33.2421,{"date":632,"open":489,"high":626,"low":633,"close":489,"change":634,"percent_change":51,"volume":635,"transactions":636,"vwap":637},"2026-07-29",33.085,0.06,12525.284988,181,33.1777,{"date":639,"open":640,"high":616,"low":641,"close":618,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-28",33.115,33.03,-0.864,-2.54,79596.250792,238,33.1293,{"date":648,"open":568,"high":649,"low":569,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-27",34.01,33.974,0.3621,1.08,17316.046752,185,33.9671,{"date":657,"open":658,"high":579,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-24",33.62,33.5701,33.6119,-0.2781,-0.82,13601.834371,182,33.6601,{"date":667,"open":568,"high":568,"low":508,"close":668,"change":191,"percent_change":502,"volume":669,"transactions":670,"vwap":671},"2026-07-23",33.89,20549.490106,150,33.9228,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":221,"percent_change":222,"volume":678,"transactions":679,"vwap":680},"2026-07-22",34.04,34.12,34.03,34.05,15928.211985,177,34.078,{"date":682,"open":676,"high":683,"low":684,"close":685,"change":448,"percent_change":686,"volume":687,"transactions":654,"vwap":688},"2026-07-21",34.1499,33.95,34.07,2.78,21412.463306,34.0443,{"date":690,"open":691,"high":692,"low":691,"close":423,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-20",33.1,33.285,0.7,2.16,30893.638853,232,33.1003,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":620,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-17",32.33,32.485,32.3,32.45,-2.35,21614.248349,255,32.3353,{"date":709,"open":710,"high":711,"low":712,"close":616,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-16",33.4,33.41,33.21,-0.71,-2.09,16567.478918,218,33.3306,{"date":719,"open":568,"high":720,"low":721,"close":722,"change":723,"percent_change":634,"volume":724,"transactions":477,"vwap":725},"2026-07-15",34.06,33.87,33.94,0.02,34999.243041,33.9999,{"date":727,"open":721,"high":728,"low":721,"close":569,"change":173,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-14",33.9947,3.04,10968.373783,211,33.9145,{"date":734,"open":618,"high":618,"low":735,"close":415,"change":252,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-13",32.895,-1.26,50865.820039,313,33.0087,{"date":741,"open":710,"high":551,"low":742,"close":522,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":522},"2026-07-10",33.31,-0.76,-2.23,35800,{"date":747,"open":568,"high":748,"low":568,"close":748,"change":125,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-07-09",34.099998,2.99,18700,{"date":752,"open":753,"high":754,"low":755,"close":618,"change":190,"percent_change":201,"volume":756,"transactions":9,"vwap":618},"2026-07-08",33.060001,33.13,32.87,13300,{"date":758,"open":759,"high":760,"low":753,"close":424,"change":368,"percent_change":761,"volume":762,"transactions":9,"vwap":424},"2026-07-07",33.2,33.26,-0.33,29500,{"date":764,"open":765,"high":766,"low":765,"close":473,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":473},"2026-07-06",33.049999,33.29,0.53,1.62,34300,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-02",32.99,33.09,32.62,32.74,-1.1,-3.25,98400,{"date":780,"open":558,"high":781,"low":540,"close":511,"change":243,"percent_change":492,"volume":782,"transactions":9,"vwap":511},"2026-07-01",33.97,69300,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-30",34.38,34.49,34.33,34.41,0.37,1.09,25300,{"date":793,"open":794,"high":795,"low":794,"close":795,"change":601,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-29",33.67,34.040001,1.19,27400,{"date":799,"open":179,"high":540,"low":591,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-26",33.64,-0.87,-2.52,24300,{"date":805,"open":806,"high":806,"low":788,"close":807,"change":627,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-25",34.61,34.51,1.77,13500,{"date":811,"open":668,"high":568,"low":812,"close":813,"change":398,"percent_change":491,"volume":814,"transactions":9,"vwap":813},"2026-06-24",33.82,33.91,22300,{"date":816,"open":817,"high":818,"low":748,"close":748,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":748},"2026-06-23",34.17,34.34,-1.3,-3.67,30900,{"date":823,"open":824,"high":24,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-22",35.3,35.4,0.79,2.28,34400,{"date":830,"open":27,"high":831,"low":806,"close":806,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":806},"2026-06-18",34.72,0.69,2.03,12300,{"date":836,"open":837,"high":838,"low":569,"close":569,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":569},"2026-06-17",34.29,34.36,-0.32,-0.93,28800,{"date":843,"open":818,"high":844,"low":845,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-16",34.39,34.24,-0.41,-1.18,34500,{"date":850,"open":851,"high":831,"low":806,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-15",34.63,34.65,0.78,2.3,65200,{"date":857,"open":511,"high":813,"low":558,"close":721,"change":767,"percent_change":858,"volume":859,"transactions":9,"vwap":721},"2026-06-12",1.59,48200,{"date":861,"open":862,"high":626,"low":415,"close":522,"change":863,"percent_change":173,"volume":864,"transactions":9,"vwap":522},"2026-06-11",32.94,0.33,22500,{"date":866,"open":424,"high":473,"low":483,"close":867,"change":609,"percent_change":801,"volume":868,"transactions":9,"vwap":867},"2026-06-10",33.0099983,50300,{"date":870,"open":531,"high":531,"low":871,"close":872,"change":583,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-09",32.98,33.3,1.34,75800,{"date":876,"open":415,"high":481,"low":877,"close":878,"change":319,"percent_change":840,"volume":879,"transactions":9,"vwap":878},"2026-06-08",32.84,32.86,188000,{"date":881,"open":882,"high":883,"low":618,"close":489,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":489},"2026-06-05",33.58,33.59,-1.24,-3.6,46700,{"date":888,"open":889,"high":889,"low":818,"close":788,"change":524,"percent_change":890,"volume":891,"transactions":9,"vwap":788},"2026-06-04",34.43,-1.12,50100,{"date":893,"open":894,"high":895,"low":896,"close":894,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":894},"2026-06-03",34.8,34.84,34.73,0.05,0.14,28600,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-02",34.69,34.79,34.68,34.75,1.04,3.09,45700,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-01",33.7,33.76,33.6,33.71,-0.61,-1.78,60400,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":190,"percent_change":201,"volume":924,"transactions":9,"vwap":923},"2026-05-29",34.35,34.44,34.28,34.32,36000,{"date":926,"open":837,"high":927,"low":845,"close":928,"change":474,"percent_change":826,"volume":929,"transactions":9,"vwap":928},"2026-05-28",34.42,34.37,33400,{"date":931,"open":795,"high":932,"low":933,"close":748,"change":201,"percent_change":934,"volume":935,"transactions":9,"vwap":748},"2026-05-27",34.14,34.029999,-0.44,58700,{"date":937,"open":938,"high":923,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-26",34.23,34.2,34.25,1.06,3.19,38400,{"date":945,"open":946,"high":600,"low":946,"close":433,"change":388,"percent_change":389,"volume":947,"transactions":9,"vwap":433},"2026-05-22",33.080002,39200,{"date":949,"open":950,"high":470,"low":867,"close":760,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":760},"2026-05-21",33.029999,-0.38,-1.13,30000,{"date":955,"open":179,"high":956,"low":957,"close":800,"change":789,"percent_change":291,"volume":958,"transactions":9,"vwap":800},"2026-05-20",33.66,33.45,480300,{"date":960,"open":742,"high":522,"low":424,"close":473,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":473},"2026-05-19",-0.2,-0.6,366500,{"date":965,"open":658,"high":658,"low":966,"close":532,"change":368,"percent_change":761,"volume":967,"transactions":9,"vwap":532},"2026-05-18",33.38,32500,{"date":969,"open":970,"high":970,"low":882,"close":882,"change":662,"percent_change":971,"volume":972,"transactions":9,"vwap":882},"2026-05-15",33.8,-2.38,137000,{"date":974,"open":975,"high":927,"low":940,"close":976,"change":977,"percent_change":971,"volume":978,"transactions":9,"vwap":976},"2026-05-14",34.3,34.4,-0.84,611500,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":855,"transactions":9,"vwap":984},"2026-05-13",34.92,35.31,34.9,35.24,0.54,1.56,{"date":988,"open":989,"high":27,"low":786,"close":27,"change":339,"percent_change":990,"volume":991,"transactions":9,"vwap":27},"2026-05-12",34.67,0.43,38700,{"date":993,"open":928,"high":994,"low":928,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-11",34.6,34.55,0.81,2.4,25700,{"date":1000,"open":914,"high":970,"low":914,"close":1001,"change":212,"percent_change":272,"volume":1002,"transactions":9,"vwap":1001},"2026-05-08",33.74,31400,{"date":1004,"open":1005,"high":567,"low":911,"close":911,"change":202,"percent_change":1006,"volume":1007,"transactions":9,"vwap":911},"2026-05-07",33.96,-1.4,99000,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-06",33.9,34.19,34.18,0.57,1.7,24400,{"date":1017,"open":883,"high":589,"low":1018,"close":589,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":589},"2026-05-05",33.49,0.25,0.75,18600,{"date":1023,"open":1024,"high":883,"low":522,"close":1025,"change":961,"percent_change":962,"volume":1026,"transactions":9,"vwap":1025},"2026-05-04",33.56,33.36,41000,{"date":1028,"open":957,"high":912,"low":957,"close":1024,"change":212,"percent_change":272,"volume":891,"transactions":9,"vwap":1024},"2026-05-01",{"date":1030,"open":600,"high":179,"low":1031,"close":179,"change":37,"percent_change":1032,"volume":1033,"transactions":9,"vwap":179},"2026-04-30",33.18,2.01,40000,{"date":1035,"open":481,"high":1036,"low":356,"close":878,"change":311,"percent_change":1037,"volume":1038,"transactions":9,"vwap":878},"2026-04-29",32.97,0.34,101500,{"date":1040,"open":455,"high":462,"low":269,"close":1041,"change":523,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-04-28",32.75,-0.4,22200,{"date":1045,"open":1046,"high":405,"low":356,"close":1047,"change":242,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-04-27",32.9,32.88,-0.54,23700,{"date":1051,"open":1046,"high":443,"low":1046,"close":753,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":753},"2026-04-24",-0.01,-0.03,38600,{"date":1056,"open":618,"high":600,"low":415,"close":443,"change":221,"percent_change":222,"volume":1057,"transactions":9,"vwap":443},"2026-04-23",46200,{"date":1059,"open":871,"high":1060,"low":871,"close":773,"change":37,"percent_change":1061,"volume":1062,"transactions":9,"vwap":773},"2026-04-22",33.099998,2.04,27700,{"date":1064,"open":356,"high":878,"low":1065,"close":1065,"change":561,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-21",32.43,-1.52,47500,{"date":1069,"open":1046,"high":772,"low":755,"close":405,"change":1070,"percent_change":1070,"volume":1071,"transactions":9,"vwap":405},"2026-04-20",0,18300,{"date":1073,"open":365,"high":483,"low":376,"close":405,"change":437,"percent_change":1074,"volume":1075,"transactions":9,"vwap":405},"2026-04-17",1.2,92400,{"date":1077,"open":397,"high":269,"low":1078,"close":387,"change":1079,"percent_change":767,"volume":1080,"transactions":9,"vwap":387},"2026-04-16",32.52,0.17,41800,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":368,"percent_change":140,"volume":1087,"transactions":9,"vwap":1086},"2026-04-15",32.26,32.41,32.24,32.37,28700,{"date":1089,"open":327,"high":1090,"low":327,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-14",32.48,0.58,1.82,100800,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1097,"change":990,"percent_change":71,"volume":1099,"transactions":9,"vwap":1097},"2026-04-13",31.56,31.9,31.53,49900,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":583,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-10",31.45,31.57,31.42,31.47,1.42,30300,{"date":1109,"open":197,"high":1110,"low":18,"close":1110,"change":1070,"percent_change":1070,"volume":1111,"transactions":9,"vwap":1110},"2026-04-09",31.030001,31600,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1110,"change":281,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1110},"2026-04-08",31.01,31.18,30.97,3.88,36300,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":221,"percent_change":388,"volume":1125,"transactions":9,"vwap":1124},"2026-04-07",29.74,29.97,29.72,29.87,139700,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1130,"change":1131,"percent_change":840,"volume":1132,"transactions":9,"vwap":1130},"2026-04-06",29.82,29.99,29.89,-0.28,28200,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1137,"change":523,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-02",29.88,30.22,30.17,-0.43,23600,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":212,"percent_change":21,"volume":814,"transactions":9,"vwap":1145},"2026-04-01",30.23,30.41,30.19,30.3,{"date":1147,"open":1121,"high":1148,"low":1121,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-03-31",30.27,30.26,0.59,1.99,133300,{"date":1154,"open":1155,"high":1121,"low":1156,"close":1157,"change":1079,"percent_change":1091,"volume":1158,"transactions":9,"vwap":1157},"2026-03-30",29.7,29.57,29.67,69600,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":723,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-03-27",29.58,29.64,29.47,29.5,0.07,104600,{"date":1168,"open":1169,"high":1155,"low":1170,"close":1171,"change":491,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-03-26",29.6,29.45,29.48,-1.86,86600,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1178,"change":627,"percent_change":1061,"volume":1179,"transactions":9,"vwap":1178},"2026-03-25",29.9,30.08,30.040001,24700,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":406,"percent_change":846,"volume":1186,"transactions":9,"vwap":1185},"2026-03-24",29.28,29.54,29.25,29.44,35900,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":406,"percent_change":1042,"volume":1193,"transactions":9,"vwap":1192},"2026-03-23",29.68,29.91,29.49,29.56,80500,{"date":1195,"open":1196,"high":1197,"low":1192,"close":1189,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1189},"2026-03-20",29.94,29.98,-0.45,-1.49,273100,{"date":1202,"open":1176,"high":1203,"low":1204,"close":1205,"change":723,"percent_change":1165,"volume":1206,"transactions":9,"vwap":1205},"2026-03-19",30.24,29.85,30.13,236000,{"date":1208,"open":1148,"high":1209,"low":1210,"close":1210,"change":934,"percent_change":1211,"volume":917,"transactions":9,"vwap":1210},"2026-03-18",30.36,30.11,-1.44,{"date":1213,"open":189,"high":189,"low":1214,"close":1215,"change":897,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-03-17",30.5,30.55,0.16,38200,{"date":1219,"open":1220,"high":1221,"low":1143,"close":1214,"change":51,"percent_change":1150,"volume":1222,"transactions":9,"vwap":1214},"2026-03-16",30.45,30.57,36900,{"date":1224,"open":1225,"high":199,"low":1148,"close":1226,"change":1052,"percent_change":1053,"volume":1227,"transactions":9,"vwap":1226},"2026-03-13",30.6,30.32,116000,{"date":1229,"open":1214,"high":1230,"low":1145,"close":1231,"change":463,"percent_change":1199,"volume":1232,"transactions":9,"vwap":1231},"2026-03-12",30.53,30.33,169200,{"date":1234,"open":1235,"high":17,"low":1236,"close":200,"change":377,"percent_change":826,"volume":1237,"transactions":9,"vwap":200},"2026-03-11",30.8,30.66,44600,{"date":1239,"open":1240,"high":210,"low":1241,"close":1215,"change":592,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1215},"2026-03-10",30.58,30.44,0.93,125500,{"date":1245,"open":1124,"high":1226,"low":1246,"close":1148,"change":474,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1148},"2026-03-09",29.75,0.9,96700,{"date":1250,"open":1251,"high":1205,"low":1252,"close":1253,"change":191,"percent_change":1254,"volume":1166,"transactions":9,"vwap":1253},"2026-03-06",29.96,29.92,30,-0.53,{"date":1256,"open":1148,"high":1209,"low":1257,"close":1258,"change":388,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-05",29.95,30.16,-0.23,106400,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1142,"change":377,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1142},"2026-03-04",30.14,30.25,30.049999,0.8,71600,{"date":1269,"open":1265,"high":1177,"low":1270,"close":1129,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1129},"2026-03-03",29.53,-0.86,-2.79,406500,{"date":1275,"open":187,"high":220,"low":1236,"close":210,"change":1079,"percent_change":1276,"volume":1277,"transactions":9,"vwap":210},"2026-03-02",0.55,83700,{"date":1279,"open":1225,"high":1280,"low":1221,"close":1280,"change":897,"percent_change":1216,"volume":1281,"transactions":9,"vwap":1280},"2026-02-27",30.68,58200,{"date":1283,"open":210,"high":210,"low":1284,"close":1285,"change":1198,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-02-26",30.49,30.63,-1.45,60300,{"date":1289,"open":1290,"high":1291,"low":211,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-02-25",30.99,31.12,31.08,0.38,1.24,91700,{"date":1297,"open":1225,"high":188,"low":1298,"close":187,"change":242,"percent_change":262,"volume":1299,"transactions":9,"vwap":187},"2026-02-24",30.59,60700,{"date":1301,"open":231,"high":1302,"low":210,"close":230,"change":1303,"percent_change":523,"volume":1304,"transactions":9,"vwap":230},"2026-02-23",31.11,-0.04,163500,{"date":1306,"open":1143,"high":231,"low":1143,"close":231,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":231},"2026-02-20",0.26,0.85,124000,{"date":1311,"open":1225,"high":187,"low":1215,"close":1236,"change":417,"percent_change":1198,"volume":1312,"transactions":9,"vwap":1236},"2026-02-19",105500,{"date":1314,"open":18,"high":1315,"low":1316,"close":1235,"change":1317,"percent_change":863,"volume":1318,"transactions":9,"vwap":1235},"2026-02-18",30.89,30.73,0.1,36500,{"date":1320,"open":1321,"high":1322,"low":1321,"close":187,"change":474,"percent_change":1323,"volume":1324,"transactions":9,"vwap":187},"2026-02-17",30.46,30.72,0.89,69400,{"date":1326,"open":1209,"high":1284,"low":1148,"close":1327,"change":368,"percent_change":407,"volume":1328,"transactions":9,"vwap":1327},"2026-02-13",30.43,103300,{"date":1330,"open":197,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-02-12",30.84,30.52,30.54,-0.3,-0.97,203400,{"date":1338,"open":18,"high":230,"low":1339,"close":1331,"change":300,"percent_change":301,"volume":1340,"transactions":9,"vwap":1331},"2026-02-11",30.65,63200,{"date":1342,"open":17,"high":19,"low":197,"close":197,"change":406,"percent_change":524,"volume":1343,"transactions":9,"vwap":197},"2026-02-10",85800,{"date":1345,"open":1346,"high":1116,"low":1346,"close":228,"change":1307,"percent_change":1308,"volume":1347,"transactions":9,"vwap":228},"2026-02-09",30.81,157900,{"date":1349,"open":1350,"high":1322,"low":1350,"close":1351,"change":990,"percent_change":1106,"volume":1352,"transactions":9,"vwap":1351},"2026-02-06",30.48,30.69,201300,{"date":1354,"open":1327,"high":1350,"low":1142,"close":1149,"change":1355,"percent_change":491,"volume":1356,"transactions":9,"vwap":1149},"2026-02-05",-0.17,69000,{"date":1358,"open":1225,"high":1280,"low":1143,"close":1327,"change":21,"percent_change":990,"volume":1359,"transactions":9,"vwap":1327},"2026-02-04",67800,{"date":1361,"open":1362,"high":1241,"low":1136,"close":1145,"change":201,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1145},"2026-02-03",30.37,-0.49,114000,{"date":1366,"open":1327,"high":1367,"low":1327,"close":1220,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1220},"2026-02-02",30.56,-0.35,-1.14,152000,{"date":1372,"open":1373,"high":1114,"low":1339,"close":1235,"change":1042,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1235},"2026-01-30",31,-1.28,340000,{"date":1377,"open":1378,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":906,"volume":1382,"transactions":9,"vwap":1380},"2026-01-29",31.37,31.02,31.2,0.32,336100,{"date":1384,"open":1290,"high":1290,"low":18,"close":230,"change":368,"percent_change":1368,"volume":1385,"transactions":9,"vwap":230},"2026-01-28",974400,{"date":1387,"open":231,"high":1388,"low":17,"close":1290,"change":634,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1290},"2026-01-27",31.040001,0.19,242700,{"date":1392,"open":220,"high":1393,"low":1394,"close":19,"change":898,"percent_change":1395,"volume":1396,"transactions":9,"vwap":19},"2026-01-26",30.96,30.86,0.45,133100,{"date":1398,"open":1399,"high":1346,"low":1333,"close":200,"change":1368,"percent_change":890,"volume":1400,"transactions":9,"vwap":200},"2026-01-23",30.61,282200,{"date":1402,"open":1302,"high":1403,"low":1379,"close":1404,"change":222,"percent_change":398,"volume":1405,"transactions":9,"vwap":1404},"2026-01-22",31.27,31.14,957000,{"date":1407,"open":1302,"high":1408,"low":1394,"close":1380,"change":863,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1380},"2026-01-21",31.34,1.07,1342300,{"date":1412,"open":1413,"high":1388,"low":1331,"close":17,"change":961,"percent_change":1414,"volume":1415,"transactions":9,"vwap":17},"2026-01-20",30.98,-0.64,63100,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1420,"change":252,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-01-16",31.26,31.049999,31.07,-1.33,112000,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1427,"change":1389,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-01-15",31.58,31.36,31.49,0.61,590200,{"date":1431,"open":1403,"high":1432,"low":1433,"close":1432,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1432},"2026-01-14",31.3,31.21,-0.08,-0.25,40700,{"date":1438,"open":1439,"high":1440,"low":1426,"close":1441,"change":1363,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-01-13",31.5,31.52,31.38,-1.54,30400,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1447,"change":1216,"percent_change":512,"volume":1449,"transactions":9,"vwap":1447},"2026-01-12",31.71,31.87,31.7,65300,{"date":1451,"open":1452,"high":251,"low":1453,"close":1446,"change":1389,"percent_change":627,"volume":1454,"transactions":9,"vwap":1446},"2026-01-09",31.63,31.6,32200,{"date":1456,"open":1378,"high":239,"low":1378,"close":1440,"change":1303,"percent_change":523,"volume":1457,"transactions":9,"vwap":1440},"2026-01-08",21800,{"date":1459,"open":1460,"high":1460,"low":1427,"close":1096,"change":839,"percent_change":349,"volume":1461,"transactions":9,"vwap":1096},"2026-01-07",31.66,35300,{"date":1463,"open":1464,"high":1465,"low":1466,"close":309,"change":1467,"percent_change":105,"volume":1468,"transactions":9,"vwap":309},"2026-01-06",31.89,31.94,31.81,0.23,58400,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1472,"change":447,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-01-05",31.28,31.65,0.96,59500,{"date":1476,"open":1477,"high":1478,"low":1380,"close":1478,"change":1395,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-01-02",31.25,31.35,1.46,26600,{"date":1482,"open":228,"high":228,"low":1331,"close":220,"change":406,"percent_change":524,"volume":1483,"transactions":9,"vwap":220},"2025-12-31",14600,{"date":1485,"open":1393,"high":1110,"low":1393,"close":1379,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1379},"2025-12-30",0.22,0.71,22600,{"date":1490,"open":1491,"high":1331,"low":1322,"close":1235,"change":389,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1235},"2025-12-29",30.82,-0.68,106500,{"date":1495,"open":1373,"high":1292,"low":1116,"close":1114,"change":339,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1114},"2025-12-26",0.49,25800,{"date":1499,"open":1491,"high":1315,"low":1235,"close":1394,"change":1070,"percent_change":1070,"volume":1500,"transactions":9,"vwap":1394},"2025-12-24",15900,{"date":1502,"open":1503,"high":211,"low":1503,"close":1394,"change":1307,"percent_change":1308,"volume":1504,"transactions":9,"vwap":1394},"2025-12-23",30.67,24900,{"date":1506,"open":1214,"high":1225,"low":1350,"close":1225,"change":368,"percent_change":407,"volume":1500,"transactions":9,"vwap":1225},"2025-12-22",{"date":1508,"open":1285,"high":1322,"low":1509,"close":199,"change":130,"percent_change":1510,"volume":1511,"transactions":9,"vwap":199},"2025-12-19",30.62,0.29,24100,{"date":1513,"open":189,"high":1280,"low":1221,"close":1509,"change":1052,"percent_change":1053,"volume":1514,"transactions":9,"vwap":1509},"2025-12-18",14200,{"date":1516,"open":1280,"high":20,"low":1332,"close":1285,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1285},"2025-12-17",0.46,1.52,61800,{"date":1521,"open":1142,"high":1149,"low":1177,"close":1137,"change":1334,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1137},"2025-12-16",-0.98,43400,{"date":1525,"open":1221,"high":1225,"low":1526,"close":1526,"change":1527,"percent_change":609,"volume":1528,"transactions":9,"vwap":1526},"2025-12-15",30.47,-0.09,26700,{"date":1530,"open":1346,"high":1346,"low":1230,"close":1367,"change":201,"percent_change":1363,"volume":1531,"transactions":9,"vwap":1367},"2025-12-12",49700,{"date":1533,"open":1236,"high":1534,"low":1221,"close":199,"change":242,"percent_change":262,"volume":1535,"transactions":9,"vwap":199},"2025-12-11",30.78,79500,{"date":1537,"open":20,"high":1315,"low":1280,"close":1315,"change":723,"percent_change":634,"volume":1514,"transactions":9,"vwap":1315},"2025-12-10",{"date":1539,"open":1491,"high":17,"low":18,"close":17,"change":221,"percent_change":222,"volume":1540,"transactions":9,"vwap":17},"2025-12-09",31800,{"date":1542,"open":231,"high":231,"low":200,"close":1315,"change":1389,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1315},"2025-12-08",0.62,73900,{"date":1546,"open":1547,"high":187,"low":1214,"close":187,"change":1293,"percent_change":1548,"volume":1549,"transactions":9,"vwap":187},"2025-12-05",30.51,1.25,38500,{"date":1551,"open":1231,"high":1552,"low":1148,"close":1226,"change":897,"percent_change":1079,"volume":1553,"transactions":9,"vwap":1226},"2025-12-04",30.35,16400,{"date":1555,"open":1210,"high":1148,"low":1210,"close":1148,"change":634,"percent_change":166,"volume":1556,"transactions":9,"vwap":1148},"2025-12-03",19000,{"date":1558,"open":1148,"high":1148,"low":1258,"close":1559,"change":1355,"percent_change":491,"volume":1560,"transactions":9,"vwap":1559},"2025-12-02",30.21,83300,{"date":1562,"open":1362,"high":1241,"low":1226,"close":1563,"change":70,"percent_change":693,"volume":1564,"transactions":9,"vwap":1563},"2025-12-01",30.38,75300,{"date":1566,"open":1567,"high":1137,"low":1567,"close":1137,"change":990,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1137},"2025-11-28",30.030001,1.45,45500,{"date":1571,"open":1246,"high":1135,"low":1121,"close":1121,"change":130,"percent_change":447,"volume":1572,"transactions":9,"vwap":1121},"2025-11-26",59800,{"date":1574,"open":1575,"high":1576,"low":1183,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2025-11-25",29.59,29.66,29.65,0.41,1.4,44700,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":406,"percent_change":846,"volume":1587,"transactions":9,"vwap":1586},"2025-11-24",29.13,29.33,29.12,29.24,121500,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":609,"percent_change":1522,"volume":1594,"transactions":9,"vwap":1593},"2025-11-21",29.18,29.41,29.09,29.36,228700,{"date":1596,"open":1253,"high":1597,"low":1169,"close":1577,"change":1042,"percent_change":1421,"volume":1598,"transactions":9,"vwap":1577},"2025-11-20",30.059999,115200,{"date":1600,"open":1210,"high":1144,"low":1129,"close":1265,"change":897,"percent_change":1079,"volume":1601,"transactions":9,"vwap":1265},"2025-11-19",39000,{"date":1603,"open":1252,"high":1178,"low":1176,"close":1253,"change":339,"percent_change":512,"volume":1604,"transactions":9,"vwap":1253},"2025-11-18",42400,{"date":1606,"open":1129,"high":1607,"low":1608,"close":1204,"change":1131,"percent_change":840,"volume":1609,"transactions":9,"vwap":1204},"2025-11-17",30.02,29.79,287700,{"date":1611,"open":1612,"high":1563,"low":1251,"close":1205,"change":561,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1205},"2025-11-14",30.2,-1.63,98300,{"date":1616,"open":1331,"high":1331,"low":1298,"close":1285,"change":1079,"percent_change":100,"volume":1299,"transactions":9,"vwap":1285},"2025-11-13",{"date":1618,"open":1214,"high":1367,"low":1321,"close":1321,"change":1079,"percent_change":100,"volume":1619,"transactions":9,"vwap":1321},"2025-11-12",57900,{"date":1621,"open":1552,"high":1563,"low":1622,"close":1623,"change":1368,"percent_change":1369,"volume":1624,"transactions":9,"vwap":1623},"2025-11-11",30.28,30.29,21100,{"date":1626,"open":1225,"high":1339,"low":1332,"close":189,"change":1486,"percent_change":110,"volume":1627,"transactions":9,"vwap":189},"2025-11-10",44900,{"date":1629,"open":1321,"high":1367,"low":1226,"close":1630,"change":523,"percent_change":1138,"volume":769,"transactions":9,"vwap":1630},"2025-11-07",30.42,{"date":1632,"open":1351,"high":1351,"low":1332,"close":1215,"change":70,"percent_change":832,"volume":1633,"transactions":9,"vwap":1215},"2025-11-06",48700,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1638,"change":1037,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-11-05",30.18,30.4,30.34,1.13,148600,{"date":1642,"open":1607,"high":1643,"low":1251,"close":1253,"change":407,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1253},"2025-11-04",30.09,-1.19,83500,{"date":1647,"open":1362,"high":1362,"low":1264,"close":1209,"change":212,"percent_change":21,"volume":1648,"transactions":9,"vwap":1209},"2025-11-03",39300,{"date":1650,"open":1638,"high":1209,"low":1203,"close":1226,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1226},"2025-10-31",-0.65,-2.1,98600,{"date":1655,"open":228,"high":1656,"low":220,"close":1116,"change":1657,"percent_change":847,"volume":1658,"transactions":9,"vwap":1116},"2025-10-30",31.059999,-0.37,50200,{"date":1660,"open":1408,"high":1661,"low":1662,"close":1408,"change":474,"percent_change":44,"volume":1549,"transactions":9,"vwap":1408},"2025-10-29",31.4,31.23,{"date":1664,"open":1373,"high":1665,"low":1116,"close":1420,"change":1052,"percent_change":1053,"volume":1666,"transactions":9,"vwap":1420},"2025-10-28",31.09,42100,{"date":1668,"open":1388,"high":1291,"low":1110,"close":1292,"change":1517,"percent_change":513,"volume":1669,"transactions":9,"vwap":1292},"2025-10-27",140500,{"date":1671,"open":1240,"high":189,"low":1333,"close":1509,"change":512,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1509},"2025-10-24",1.66,77400,{"date":1675,"open":1178,"high":1137,"low":1676,"close":1677,"change":1486,"percent_change":378,"volume":1678,"transactions":9,"vwap":1677},"2025-10-23",30.01,30.12,54400,{"date":1680,"open":1681,"high":1196,"low":1682,"close":1176,"change":723,"percent_change":1165,"volume":1523,"transactions":9,"vwap":1176},"2025-10-22",29.86,29.69,{"date":1684,"open":1685,"high":1197,"low":1204,"close":1135,"change":1686,"percent_change":58,"volume":1687,"transactions":9,"vwap":1135},"2025-10-21",29.93,0.31,35000,{"date":1689,"open":1690,"high":1156,"low":1690,"close":1156,"change":898,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1156},"2025-10-20",29.42,0.48,86100,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1696,"change":1259,"percent_change":620,"volume":1697,"transactions":9,"vwap":1696},"2025-10-17",29.23,29.43,97800,{"date":1699,"open":1155,"high":1608,"low":1700,"close":1576,"change":70,"percent_change":1487,"volume":991,"transactions":9,"vwap":1576},"2025-10-16",29.63,{"date":1702,"open":1170,"high":1270,"low":1703,"close":1170,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1170},"2025-10-15",29.32,0.51,1.76,142500,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":252,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-10-14",28.78,29.049999,28.72,28.94,-1.43,259700,{"date":1716,"open":1191,"high":1191,"low":1703,"close":1593,"change":826,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1593},"2025-10-13",2.77,718300,{"date":1720,"open":1721,"high":1722,"low":25,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-10-10",29.73,29.76,28.57,-1.47,-4.89,414500,{"date":1728,"open":1630,"high":1630,"low":1197,"close":1178,"change":1070,"percent_change":1070,"volume":1729,"transactions":9,"vwap":1178},"2025-10-09",216600,{"date":1731,"open":1135,"high":1597,"low":1732,"close":1178,"change":1733,"percent_change":474,"volume":1734,"transactions":9,"vwap":1178},"2025-10-08",29.84,0.08,95600,{"date":1736,"open":1178,"high":1737,"low":1251,"close":1251,"change":1434,"percent_change":1738,"volume":1267,"transactions":9,"vwap":1251},"2025-10-07",30.1,-0.27,{"date":1740,"open":1196,"high":1177,"low":1252,"close":1178,"change":1052,"percent_change":1053,"volume":1572,"transactions":9,"vwap":1178},"2025-10-06",{"date":1742,"open":1265,"high":1205,"low":1265,"close":1265,"change":201,"percent_change":561,"volume":1743,"transactions":9,"vwap":1265},"2025-10-03",74700,{"date":1745,"open":1362,"high":1746,"low":1137,"close":1612,"change":272,"percent_change":601,"volume":1747,"transactions":9,"vwap":1612},"2025-10-02",30.39,62200,{"date":1749,"open":1178,"high":1263,"low":1178,"close":1177,"change":300,"percent_change":301,"volume":1750,"transactions":9,"vwap":1177},"2025-10-01",70300,{"date":1752,"open":1676,"high":1643,"low":1129,"close":1753,"change":212,"percent_change":21,"volume":1754,"transactions":9,"vwap":1753},"2025-09-30",30.07,70900,{"date":1756,"open":1253,"high":1177,"low":1253,"close":1567,"change":1496,"percent_change":1672,"volume":1757,"transactions":9,"vwap":1567},"2025-09-29",105900,{"date":1759,"open":1164,"high":1183,"low":1591,"close":1183,"change":951,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1183},"2025-09-26",-1.27,162300,{"date":1763,"open":1253,"high":1607,"low":1130,"close":1252,"change":166,"percent_change":156,"volume":1764,"transactions":9,"vwap":1252},"2025-09-25",130800,{"date":1766,"open":1722,"high":1767,"low":1123,"close":1123,"change":723,"percent_change":1165,"volume":1768,"transactions":9,"vwap":1123},"2025-09-24",29.81,103200,{"date":1770,"open":1771,"high":1128,"low":1682,"close":1155,"change":300,"percent_change":301,"volume":1772,"transactions":9,"vwap":1155},"2025-09-23",29.77,26200,{"date":1774,"open":1162,"high":1155,"low":1775,"close":1682,"change":1467,"percent_change":853,"volume":1776,"transactions":9,"vwap":1682},"2025-09-22",29.62,91800,{"date":1778,"open":1690,"high":1192,"low":1591,"close":1779,"change":1733,"percent_change":474,"volume":1780,"transactions":9,"vwap":1779},"2025-09-19",29.46,49500,{"date":1782,"open":1783,"high":1690,"low":1586,"close":1784,"change":319,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-09-18",29.29,29.38,-1.04,240500,{"date":1788,"open":1576,"high":1771,"low":1775,"close":1682,"change":377,"percent_change":996,"volume":1789,"transactions":9,"vwap":1682},"2025-09-17",213600,{"date":1791,"open":1593,"high":1170,"low":1792,"close":1170,"change":417,"percent_change":502,"volume":1793,"transactions":9,"vwap":1170},"2025-09-16",29.3,43300,{"date":1795,"open":1796,"high":1162,"low":1156,"close":1575,"change":272,"percent_change":1578,"volume":1797,"transactions":9,"vwap":1575},"2025-09-15",29.61,43500,{"date":1799,"open":1800,"high":1800,"low":1779,"close":1163,"change":1131,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1163},"2025-09-12",29.52,-0.94,69100,{"date":1804,"open":1191,"high":1722,"low":1191,"close":1246,"change":1409,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1246},"2025-09-11",3.73,195100,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1810,"change":634,"percent_change":70,"volume":1811,"transactions":9,"vwap":1810},"2025-09-10",28.8,28.68,78800,{"date":1813,"open":1810,"high":1814,"low":1815,"close":1815,"change":398,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-09-09",28.7,28.62,-0.66,56600,{"date":1819,"open":1709,"high":1820,"low":1711,"close":1820,"change":190,"percent_change":1355,"volume":1821,"transactions":9,"vwap":1820},"2025-09-08",28.81,81000,{"date":1823,"open":1824,"high":1712,"low":1825,"close":1826,"change":156,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-09-05",28.93,28.82,28.86,2.38,148700,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1833,"change":232,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-09-04",28.24,28.09,28.19,-2.19,232900,{"date":1837,"open":1838,"high":1839,"low":1709,"close":1825,"change":368,"percent_change":951,"volume":1840,"transactions":9,"vwap":1825},"2025-09-03",28.83,28.88,210800,{"date":1842,"open":1820,"high":1824,"low":1843,"close":1824,"change":1053,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1824},"2025-09-02",28.65,-0.1,157100,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":583,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-08-29",28.92,28.97,28.87,28.96,1.54,145000,{"date":1855,"open":25,"high":1856,"low":1857,"close":1858,"change":378,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-08-28",28.53,28.41,28.52,2.66,295700,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":243,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-08-27",27.81,27.82,27.75,27.78,-2.01,459300,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1873,"change":301,"percent_change":311,"volume":1874,"transactions":9,"vwap":1873},"2025-08-26",28.27,28.38,28.35,76900,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":447,"percent_change":1409,"volume":1881,"transactions":9,"vwap":1880},"2025-08-25",28.22,28.39,28.2,28.32,166700,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1308,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-08-22",27.77,28.030001,27.76,28.02,3.13,209300,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":897,"percent_change":51,"volume":1896,"transactions":9,"vwap":1895},"2025-08-21",27.13,27.18,27.08,27.17,42300,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1900,"change":1276,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-08-20",27.040001,27.12,26.99,2.07,53400,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1908,"change":389,"percent_change":620,"volume":1909,"transactions":9,"vwap":1908},"2025-08-19",26.64,26.55,26.57,37400,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1913,"change":166,"percent_change":1020,"volume":1915,"transactions":9,"vwap":1913},"2025-08-18",26.74,26.78,26.71,29600,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1920,"change":1079,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-08-15",26.61,26.65,26.58,0.64,22900,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1927,"change":406,"percent_change":1198,"volume":1928,"transactions":9,"vwap":1927},"2025-08-14",26.54,26.4,26.41,75500,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1932,"change":1381,"percent_change":602,"volume":1933,"transactions":9,"vwap":1932},"2025-08-13",26.45,26.53,41500,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1937,"change":1150,"percent_change":854,"volume":1939,"transactions":9,"vwap":1937},"2025-08-12",26.02,26.21,26,54500,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":388,"percent_change":1738,"volume":1946,"transactions":9,"vwap":1945},"2025-08-11",25.67,25.7,25.59,25.62,117100,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1950,"change":1070,"percent_change":1070,"volume":1952,"transactions":9,"vwap":1950},"2025-08-08",25.66,25.69,25.61,80600,{"date":1954,"open":1943,"high":1955,"low":1956,"close":1950,"change":272,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1950},"2025-08-07",25.71,25.63,0.47,118300,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1963,"change":723,"percent_change":1733,"volume":1964,"transactions":9,"vwap":1963},"2025-08-06",25.58,25.51,25.57,134400,{"date":1966,"open":1967,"high":1961,"low":1968,"close":1969,"change":166,"percent_change":826,"volume":1970,"transactions":9,"vwap":1969},"2025-08-05",25.56,25.52,25.55,50500,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1307,"percent_change":906,"volume":1977,"transactions":9,"vwap":1976},"2025-08-04",25.37,25.38,25.3,25.35,81700,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1303,"percent_change":191,"volume":1984,"transactions":9,"vwap":1983},"2025-08-01",25.040001,25.1,24.93,25.09,461400,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1989,"change":524,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-07-31",25.19,25.12,25.13,-1.53,32700,{"date":1993,"open":1994,"high":1994,"low":1968,"close":1968,"change":201,"percent_change":262,"volume":1995,"transactions":9,"vwap":1968},"2025-07-30",25.68,60600,{"date":1997,"open":1956,"high":1998,"low":1956,"close":1942,"change":130,"percent_change":115,"volume":1999,"transactions":9,"vwap":1942},"2025-07-29",25.73,13000,{"date":2001,"open":1956,"high":2002,"low":2003,"close":1961,"change":1165,"percent_change":474,"volume":2004,"transactions":9,"vwap":1961},"2025-07-28",25.65,25.54,33600,{"date":2006,"open":2003,"high":1969,"low":2007,"close":1962,"change":368,"percent_change":1138,"volume":2008,"transactions":9,"vwap":1962},"2025-07-25",25.48,13800,{"date":2010,"open":1956,"high":1942,"low":1951,"close":1945,"change":221,"percent_change":1434,"volume":2011,"transactions":9,"vwap":1945},"2025-07-24",19500,{"date":2013,"open":1944,"high":2002,"low":1963,"close":2014,"change":300,"percent_change":212,"volume":1909,"transactions":9,"vwap":2014},"2025-07-23",25.64,{"date":2016,"open":2017,"high":1949,"low":2017,"close":1956,"change":863,"percent_change":2018,"volume":1874,"transactions":9,"vwap":1956},"2025-07-22",25.5,1.3,{"date":2020,"open":2021,"high":1975,"low":2021,"close":1975,"change":1079,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1975},"2025-07-21",25.22,0.68,12800,{"date":2025,"open":2026,"high":2021,"low":1988,"close":1989,"change":474,"percent_change":790,"volume":2027,"transactions":9,"vwap":1989},"2025-07-18",25.14,33300,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2032,"change":898,"percent_change":1013,"volume":2033,"transactions":9,"vwap":2032},"2025-07-17",24.77,24.88,24.86,29300,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":388,"percent_change":1131,"volume":2040,"transactions":9,"vwap":2039},"2025-07-16",24.66,24.73,24.65,24.72,14100,{"date":2042,"open":2043,"high":2044,"low":2037,"close":2045,"change":388,"percent_change":1131,"volume":2046,"transactions":9,"vwap":2045},"2025-07-15",24.81,24.85,24.79,12900,{"date":2048,"open":2049,"high":2050,"low":2032,"close":2032,"change":1165,"percent_change":592,"volume":2051,"transactions":9,"vwap":2032},"2025-07-14",24.89,24.9,10200,{"date":2053,"open":2032,"high":2054,"low":2045,"close":2045,"change":368,"percent_change":934,"volume":2055,"transactions":9,"vwap":2045},"2025-07-11",24.87,13200,{"date":2057,"open":2058,"high":2050,"low":2059,"close":2050,"change":166,"percent_change":996,"volume":1015,"transactions":9,"vwap":2050},"2025-07-10",24.84,24.8,{"date":2061,"open":2062,"high":2039,"low":2036,"close":2063,"change":300,"percent_change":212,"volume":2064,"transactions":9,"vwap":2063},"2025-07-09",24.71,24.7,19200,{"date":2066,"open":2067,"high":2062,"low":2068,"close":2069,"change":1079,"percent_change":832,"volume":1033,"transactions":9,"vwap":2069},"2025-07-08",24.68,24.64,24.69,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2072,"change":1052,"percent_change":1303,"volume":2075,"transactions":9,"vwap":2072},"2025-07-07",24.52,24.56,24.51,8100,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2080,"change":474,"percent_change":291,"volume":2081,"transactions":9,"vwap":2080},"2025-07-03",24.44,24.54,24.53,20900,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":1052,"percent_change":1303,"volume":2088,"transactions":9,"vwap":2087},"2025-07-02",24.25,24.31,24.21,24.26,18200,{"date":2090,"open":2091,"high":2092,"low":2084,"close":2093,"change":1052,"percent_change":1303,"volume":2094,"transactions":9,"vwap":2093},"2025-07-01",24.28,24.29,24.27,17300,{"date":2096,"open":2086,"high":2091,"low":2097,"close":2091,"change":272,"percent_change":512,"volume":2098,"transactions":9,"vwap":2091},"2025-06-30",24.19,15200,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":1738,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-06-27",24.17,24.18,24.1,24.16,-1.11,24000,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2111,"change":1844,"percent_change":846,"volume":2112,"transactions":9,"vwap":2111},"2025-06-26",24.45,24.49,24.43,17700,{"date":2114,"open":2115,"high":2080,"low":2109,"close":2080,"change":115,"percent_change":1568,"volume":2116,"transactions":9,"vwap":2080},"2025-06-25",24.5,16200,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2102,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2102},"2025-06-24",24.09,24.22,24.059999,0.36,1.51,22400,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":1165,"percent_change":1510,"volume":2131,"transactions":9,"vwap":2130},"2025-06-23",23.8,23.85,23.79,23.82,10900,{"date":2133,"open":2128,"high":2128,"low":2134,"close":2135,"change":212,"percent_change":1079,"volume":2136,"transactions":9,"vwap":2135},"2025-06-20",23.74,23.75,34900,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2140,"change":1053,"percent_change":523,"volume":2141,"transactions":9,"vwap":2140},"2025-06-18",23.78,23.71,17800,{"date":2143,"open":2144,"high":2144,"low":2134,"close":2134,"change":406,"percent_change":561,"volume":2145,"transactions":9,"vwap":2134},"2025-06-17",23.83,9900,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2150,"change":1165,"percent_change":1510,"volume":2151,"transactions":9,"vwap":2150},"2025-06-16",23.9,23.93,23.86,28300,{"date":2153,"open":2127,"high":2128,"low":2135,"close":2129,"change":242,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2129},"2025-06-13",-0.75,53200,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2158,"change":130,"percent_change":1293,"volume":1922,"transactions":9,"vwap":2158},"2025-06-12",23.97,24.02,{"date":2161,"open":2162,"high":2163,"low":2162,"close":2162,"change":272,"percent_change":1704,"volume":2164,"transactions":9,"vwap":2162},"2025-06-11",23.88,23.94,11500,{"date":2166,"open":2167,"high":2167,"low":2134,"close":2168,"change":368,"percent_change":463,"volume":2169,"transactions":9,"vwap":2168},"2025-06-10",23.81,23.76,32600,{"date":2171,"open":2129,"high":2162,"low":2129,"close":2172,"change":212,"percent_change":1079,"volume":2173,"transactions":9,"vwap":2172},"2025-06-09",23.87,15700,{"date":2175,"open":2127,"high":2176,"low":2139,"close":2144,"change":1527,"percent_change":951,"volume":2094,"transactions":9,"vwap":2144},"2025-06-06",23.84,{"date":2178,"open":2159,"high":2179,"low":2180,"close":2180,"change":1070,"percent_change":1070,"volume":848,"transactions":9,"vwap":2180},"2025-06-05",24.030001,23.92,{"date":2182,"open":2129,"high":2180,"low":2129,"close":2180,"change":70,"percent_change":1323,"volume":2183,"transactions":9,"vwap":2180},"2025-06-04",16800,{"date":2185,"open":2186,"high":2134,"low":2187,"close":2140,"change":166,"percent_change":1308,"volume":2188,"transactions":9,"vwap":2140},"2025-06-03",23.73,23.68,23100,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":723,"percent_change":130,"volume":2195,"transactions":9,"vwap":2194},"2025-06-02",23.46,23.55,23.44,23.51,17600,{"date":2197,"open":2192,"high":2198,"low":2193,"close":2199,"change":2200,"percent_change":840,"volume":1896,"transactions":9,"vwap":2199},"2025-05-30",23.59,23.49,-0.22,{"date":2202,"open":2135,"high":2135,"low":2203,"close":2140,"change":634,"percent_change":1019,"volume":2141,"transactions":9,"vwap":2140},"2025-05-29",23.7,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":190,"percent_change":389,"volume":2040,"transactions":9,"vwap":2209},"2025-05-28",23.67,23.69,23.61,23.65,{"date":2211,"open":2212,"high":2212,"low":2187,"close":2203,"change":1048,"percent_change":744,"volume":2213,"transactions":9,"vwap":2203},"2025-05-27",23.72,15600,{"date":2215,"open":2086,"high":2087,"low":2097,"close":2216,"change":1070,"percent_change":1070,"volume":1483,"transactions":9,"vwap":2216},"2025-05-23",24.24,{"date":2218,"open":2092,"high":2085,"low":2219,"close":2216,"change":190,"percent_change":389,"volume":2220,"transactions":9,"vwap":2216},"2025-05-22",24.23,84400,{"date":2222,"open":2223,"high":2224,"low":2092,"close":2092,"change":1317,"percent_change":1578,"volume":2225,"transactions":9,"vwap":2092},"2025-05-21",24.39,24.4,82500,{"date":2227,"open":2228,"high":2097,"low":2229,"close":2097,"change":1389,"percent_change":826,"volume":2230,"transactions":9,"vwap":2097},"2025-05-20",24.14,24.11,23500,{"date":2232,"open":2158,"high":2233,"low":2180,"close":2234,"change":1434,"percent_change":761,"volume":2235,"transactions":9,"vwap":2234},"2025-05-19",24.01,24,49000,{"date":2237,"open":2159,"high":2238,"low":2234,"close":2238,"change":417,"percent_change":262,"volume":2239,"transactions":9,"vwap":2238},"2025-05-16",24.08,27900,{"date":2241,"open":2086,"high":2120,"low":2242,"close":2120,"change":523,"percent_change":1254,"volume":2243,"transactions":9,"vwap":2120},"2025-05-15",24.12,25200,{"date":2245,"open":2087,"high":2223,"low":2087,"close":2246,"change":1381,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-05-14",24.35,1.33,85100,{"date":2250,"open":2251,"high":2121,"low":2251,"close":2179,"change":190,"percent_change":389,"volume":2252,"transactions":9,"vwap":2179},"2025-05-13",23.99,21500,{"date":2254,"open":2103,"high":2242,"low":2234,"close":2238,"change":512,"percent_change":79,"volume":2255,"transactions":9,"vwap":2238},"2025-05-12",58500,{"date":2257,"open":2258,"high":2206,"low":2259,"close":2259,"change":1165,"percent_change":447,"volume":2260,"transactions":9,"vwap":2259},"2025-05-09",23.64,23.58,19700,{"date":2262,"open":2198,"high":2198,"low":2199,"close":2194,"change":1486,"percent_change":2263,"volume":1015,"transactions":9,"vwap":2194},"2025-05-08",0.94,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2268,"change":242,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-05-07",23.39,23.43,23.29,-0.77,26100,{"date":2272,"open":2273,"high":2199,"low":2274,"close":2275,"change":1165,"percent_change":447,"volume":2276,"transactions":9,"vwap":2275},"2025-05-06",23.45,23.42,23.47,7500,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2281,"change":1053,"percent_change":523,"volume":2282,"transactions":9,"vwap":2281},"2025-05-05",23.5,23.56,23.4,81100,{"date":2284,"open":2285,"high":2267,"low":2286,"close":2267,"change":627,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2267},"2025-05-02",23.38,23.3,2.63,28900,{"date":2290,"open":2291,"high":2291,"low":176,"close":2292,"change":1434,"percent_change":1368,"volume":2293,"transactions":9,"vwap":2292},"2025-05-01",22.92,22.83,20500,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":368,"percent_change":202,"volume":2300,"transactions":9,"vwap":2299},"2025-04-30",22.95,22.96,22.85,22.91,29000,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":1434,"percent_change":1368,"volume":2307,"transactions":9,"vwap":2306},"2025-04-29",23.059999,23.08,23.01,23.02,18000,{"date":2309,"open":2310,"high":2311,"low":2303,"close":2312,"change":368,"percent_change":502,"volume":2313,"transactions":9,"vwap":2312},"2025-04-28",23.09,23.12,23.1,16600,{"date":2315,"open":2304,"high":2316,"low":2304,"close":2316,"change":388,"percent_change":1334,"volume":2317,"transactions":9,"vwap":2316},"2025-04-25",23.21,29700,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2321,"change":1216,"percent_change":832,"volume":2323,"transactions":9,"vwap":2321},"2025-04-24",23.23,23.28,23.2,33700,{"date":180,"open":2325,"high":2320,"low":2304,"close":2311,"change":388,"percent_change":1334,"volume":2326,"transactions":9,"vwap":2311},23.19,34100]