[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KMID":3,"homepage-market-summary":27,"stock-historical-KMID":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KMID","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Virtus KAR Mid-Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0603,0.0143,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},23.7,23.64,0.06,0.25,425.205593,26.030001,23.14,12906.4240277251,19.4,493,{"status":28,"indices":29,"watchlist":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":178},365,1,1000,{"period_high":22,"period_low":23,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},11015,4020512.430959,1.98,"2025-04-23",[179,182,189,198,208,217,227,235,244,255,265,275,286,296,303,311,321,328,339,347,358,368,377,386,395,403,411,421,432,440,449,458,466,474,483,491,502,511,520,529,536,544,553,561,567,575,584,591,601,607,615,624,632,642,649,659,667,673,680,688,697,703,709,717,723,730,736,742,750,756,762,769,777,784,791,797,803,810,817,823,830,837,846,852,858,863,869,874,882,890,897,902,911,918,926,932,940,947,952,960,969,975,980,986,992,997,1002,1009,1014,1020,1026,1031,1035,1042,1048,1051,1055,1061,1068,1071,1077,1082,1089,1095,1100,1106,1112,1118,1126,1130,1135,1140,1146,1153,1158,1164,1168,1173,1179,1184,1189,1194,1201,1208,1212,1217,1220,1225,1229,1234,1238,1241,1246,1251,1254,1259,1265,1268,1271,1276,1279,1283,1287,1291,1296,1300,1306,1310,1313,1316,1318,1322,1327,1332,1339,1343,1349,1354,1359,1365,1368,1372,1375,1377,1380,1383,1387,1391,1397,1399,1405,1410,1415,1418,1422,1427,1432,1436,1439,1443,1448,1453,1458,1462,1466,1473,1480,1485,1488,1491,1496,1499,1502,1505,1509,1514,1518,1524,1527,1532,1537,1541,1545,1549,1551,1557,1563,1565,1569,1575,1583,1586,1590,1593,1597,1602,1606,1610,1613,1618,1620,1625,1628,1631,1635,1640,1646,1651,1654,1658,1661,1664,1667,1669,1673,1676,1679,1686,1691,1695,1697,1700,1705,1710,1713,1718,1722,1728,1733,1739,1745,1750,1754,1760,1763,1769,1773,1779,1783,1787,1789,1794,1798,1802,1807,1812,1815,1819,1823,1827,1831,1835,1838,1842,1846,1849,1852,1855,1860,1864,1869,1872,1874,1878,1880,1883,1886,1889,1895,1899,1903,1908,1912,1916,1918,1923,1928,1930,1935,1939,1942,1946,1952,1955,1958,1960,1963,1968,1972,1978,1981,1986,1990,1994,2000,2003,2005,2010,2014,2018,2021,2026,2030,2033,2035,2038,2043,2046,2051,2055,2059,2064,2068,2072,2078,2082,2088,2091,2096,2101,2106,2109,2113,2120,2125],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},28,23.6692,{"date":183,"open":184,"high":184,"low":18,"close":18,"change":185,"percent_change":68,"volume":186,"transactions":187,"vwap":188},"2026-10-02",23.82,0.05,9064.601944,88,23.7507,{"date":190,"open":191,"high":192,"low":191,"close":193,"change":49,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",23.4,23.6399,23.59,0.77,3266.482779,46,23.5466,{"date":199,"open":200,"high":201,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",23.565,23.61,23.41,-0.17,-0.72,461751.794591,58,23.6094,{"date":209,"open":210,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":196,"vwap":216},"2026-09-29",23.74,23.51,23.58,-0.1409,-0.59,1745.5182,23.5665,{"date":218,"open":219,"high":220,"low":219,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",23.5699,23.73,23.7209,0.0056,0.02,7949.1342,57,23.6383,{"date":228,"open":18,"high":229,"low":18,"close":230,"change":231,"percent_change":35,"volume":232,"transactions":233,"vwap":234},"2026-09-25",23.775,23.7153,0.1553,3540.0942,37,23.6952,{"date":236,"open":17,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",23.71,23.56,-0.22,-0.93,23276.316376,74,23.6317,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",23.84,23.86,23.76,23.78,-0.02,-0.08,7805.7892,38,23.8,{"date":256,"open":257,"high":258,"low":259,"close":254,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",23.69,23.835,23.68,0.26,1.1,12796.0942,110,23.7558,{"date":266,"open":267,"high":212,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",23.55,23.455,23.54,0.1395,0.6,20883.0372,63,23.554,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",23.36,23.415,23.32,23.4005,0.0172,0.07,18904.4002,77,23.361,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",23.46,23.34,23.3833,0.0633,0.27,7669.117971,48,23.3744,{"date":297,"open":277,"high":267,"low":279,"close":279,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",-0.0758,-0.32,4100.7402,44,23.4706,{"date":304,"open":237,"high":237,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",23.3958,-0.2542,-1.07,3496.8712,47,23.5737,{"date":312,"open":313,"high":314,"low":269,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",23.57,23.6756,23.65,-0.09,-0.38,11357.576107,72,23.603,{"date":322,"open":323,"high":324,"low":201,"close":210,"change":325,"percent_change":56,"volume":326,"transactions":48,"vwap":327},"2026-09-11",23.63,23.805,0.246,12548.5392,23.7077,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",23.44,23.525,23.43,23.494,-0.1745,-0.74,9128.4232,49,23.4659,{"date":340,"open":341,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":196,"vwap":346},"2026-09-09",23.99,23.6685,-0.2643,-1.1,3400.0942,23.8085,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",24.04,24.065,23.93,23.9328,-0.2962,-1.22,7133.324118,65,24.0282,{"date":359,"open":360,"high":361,"low":360,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",24.12,24.24,24.229,-0.011,-0.05,4066.6052,30,24.205,{"date":369,"open":370,"high":371,"low":372,"close":361,"change":373,"percent_change":374,"volume":375,"transactions":366,"vwap":376},"2026-09-03",24.25,24.31,24.214,0.125,0.52,4519.8692,24.2656,{"date":378,"open":379,"high":380,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":233,"vwap":385},"2026-09-02",24.2,24.2001,24.115,0.045,0.19,4363.0423,24.1882,{"date":387,"open":388,"high":388,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",24.42,24.07,-0.35,-1.43,2602.5393,41,24.1846,{"date":396,"open":397,"high":397,"low":388,"close":388,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-31",24.59,-0.14,-0.57,14679.804098,66,24.491,{"date":404,"open":405,"high":405,"low":406,"close":406,"change":239,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-28",24.675,24.56,-0.89,6254.5053,36,24.5931,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":335,"volume":418,"transactions":419,"vwap":420},"2026-08-27",24.88,24.9299,24.77,24.78,-0.1855,19785.3233,103,24.8291,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-26",24.99,24.9901,24.96,24.9655,0.1041,0.42,1481.8043,34,24.9674,{"date":433,"open":434,"high":434,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":430,"vwap":439},"2026-08-25",25.27,24.8614,-0.1586,-0.63,16126.1653,24.9234,{"date":441,"open":442,"high":443,"low":413,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-24",24.995,25.02,-0.07,-0.28,11703.207,73,24.9392,{"date":450,"open":451,"high":452,"low":453,"close":452,"change":454,"percent_change":374,"volume":455,"transactions":456,"vwap":457},"2026-08-21",25.06,25.09,25.045,0.13,30809.656,32,25.0595,{"date":459,"open":460,"high":461,"low":425,"close":425,"change":462,"percent_change":437,"volume":463,"transactions":464,"vwap":465},"2026-08-20",25.03,25.0301,-0.1571,6787.474,42,24.9935,{"date":467,"open":468,"high":468,"low":469,"close":469,"change":470,"percent_change":282,"volume":471,"transactions":472,"vwap":473},"2026-08-19",25.285,25.1171,0.0171,12202.76,35,25.2111,{"date":475,"open":476,"high":476,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-18",25.22,25.1,-0.2103,-0.83,8650.982,62,25.1925,{"date":484,"open":485,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":309,"vwap":490},"2026-08-17",25.45,25.3103,-0.269,-1.05,2013.615,25.4297,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-14",25.64,25.67,25.55,25.5793,-0.0507,-0.2,7565.903403,64,25.5758,{"date":503,"open":504,"high":505,"low":506,"close":505,"change":507,"percent_change":508,"volume":509,"transactions":233,"vwap":510},"2026-08-13",25.62,25.63,25.4158,0.115,0.45,8386.1873,25.5314,{"date":512,"open":513,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":500,"vwap":519},"2026-08-12",25.6,25.41,25.515,-0.015,-0.06,17911.9308,25.5084,{"date":521,"open":513,"high":513,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-11",25.43,25.53,0.0803,0.32,9511.802182,59,25.521,{"date":530,"open":531,"high":513,"low":532,"close":532,"change":533,"percent_change":214,"volume":534,"transactions":301,"vwap":535},"2026-08-10",25.57,25.4497,-0.15,2376.8218,25.5221,{"date":537,"open":538,"high":493,"low":523,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":309,"vwap":543},"2026-08-07",25.5622,25.5997,0.2004,0.79,3642.346776,25.5998,{"date":545,"open":546,"high":546,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-06",25.461,25.3993,-0.1737,-0.68,4825.6708,27,25.4379,{"date":554,"open":523,"high":555,"low":556,"close":557,"change":558,"percent_change":444,"volume":559,"transactions":500,"vwap":560},"2026-08-05",25.59,25.5,25.573,-0.017,9655.5148,25.5533,{"date":562,"open":563,"high":555,"low":563,"close":555,"change":525,"percent_change":564,"volume":565,"transactions":393,"vwap":566},"2026-08-04",25.34,1.27,33847.5978,25.4647,{"date":568,"open":569,"high":434,"low":570,"close":434,"change":571,"percent_change":572,"volume":573,"transactions":196,"vwap":574},"2026-08-03",25.18,25.0593,0.2429,0.97,17065.2458,25.1825,{"date":576,"open":577,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":309,"vwap":583},"2026-07-31",25.2,24.955,25.0271,0.0771,0.31,7862.1298,25.0537,{"date":585,"open":586,"high":587,"low":586,"close":587,"change":498,"percent_change":83,"volume":588,"transactions":589,"vwap":590},"2026-07-30",24.7,24.95,31101.272521,98,24.8475,{"date":592,"open":593,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-29",25.49,25.1401,25.15,-0.48,-1.87,26622.2878,125,25.2516,{"date":602,"open":603,"high":494,"low":603,"close":505,"change":260,"percent_change":604,"volume":605,"transactions":527,"vwap":606},"2026-07-28",25.23,1.02,7217.6708,25.6104,{"date":608,"open":609,"high":610,"low":611,"close":610,"change":68,"percent_change":612,"volume":613,"transactions":356,"vwap":614},"2026-07-27",25.25,25.37,25.245,0.83,7008.6708,25.2857,{"date":616,"open":617,"high":618,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":273,"vwap":623},"2026-07-24",25.31,25.4,25.16,-0.0788,-0.31,5415.0758,25.2954,{"date":625,"open":595,"high":626,"low":595,"close":627,"change":628,"percent_change":-6,"volume":629,"transactions":630,"vwap":631},"2026-07-23",25.29,25.2388,-0.0012,2408.9208,39,25.2286,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":128,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-22",25.21,25.35,25.205,25.24,0.36,7530.5598,51,25.2729,{"date":643,"open":644,"high":434,"low":644,"close":595,"change":645,"percent_change":646,"volume":647,"transactions":253,"vwap":648},"2026-07-21",25.115,-0.01,-0.04,4488.2318,25.2006,{"date":650,"open":651,"high":652,"low":653,"close":619,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-20",25.14,25.28,25.13,-0.1608,-0.64,11495.6858,67,25.2281,{"date":660,"open":514,"high":514,"low":661,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-17",25.3208,-0.2192,-0.86,1359.6708,19,25.3807,{"date":668,"open":495,"high":495,"low":669,"close":670,"change":525,"percent_change":564,"volume":671,"transactions":472,"vwap":672},"2026-07-16",25.48,25.54,7338.5437,25.5118,{"date":674,"open":675,"high":476,"low":676,"close":476,"change":19,"percent_change":677,"volume":678,"transactions":294,"vwap":679},"2026-07-15",25.17,25.05,0.24,3639.1447,25.1558,{"date":681,"open":682,"high":682,"low":683,"close":619,"change":684,"percent_change":316,"volume":685,"transactions":686,"vwap":687},"2026-07-14",25.38,25.1294,-0.0219,22516.4717,151,25.1676,{"date":689,"open":690,"high":690,"low":653,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-13",25.325,25.1819,-0.0081,-0.03,15928.5657,50,25.2225,{"date":698,"open":637,"high":609,"low":651,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-10",25.19,0.12,0.48,10700,{"date":704,"open":619,"high":675,"low":705,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-09",25.07,0.238,0.96,5200,{"date":710,"open":711,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-08",24.94,24.64,24.832,-0.218,-0.87,12300,{"date":718,"open":682,"high":682,"low":442,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-07",25.049999,-0.264,-1.04,9100,{"date":724,"open":476,"high":725,"low":476,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-06",25.33,25.314,0.101,0.4,6600,{"date":731,"open":626,"high":563,"low":477,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-02",25.213,0.073,0.29,12900,{"date":737,"open":738,"high":610,"low":738,"close":651,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":651},"2026-07-01",25.030001,0.054,0.22,2800,{"date":743,"open":744,"high":745,"low":746,"close":745,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":745},"2026-06-30",24.97,25.086,24.92,0.287,1.16,8800,{"date":751,"open":752,"high":753,"low":752,"close":753,"change":754,"percent_change":-6,"volume":755,"transactions":9,"vwap":753},"2026-06-29",24.68,24.799,-0.001,600,{"date":757,"open":758,"high":759,"low":758,"close":759,"change":760,"percent_change":204,"volume":761,"transactions":9,"vwap":759},"2026-06-26",24.71,24.8,-0.179,300,{"date":763,"open":738,"high":764,"low":765,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-25",25.065001,24.979,0.169,0.68,3600,{"date":770,"open":771,"high":772,"low":771,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-24",24.63,24.89,24.81,0.233,0.95,3100,{"date":778,"open":779,"high":416,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-23",24.55,24.577,-0.292,-1.17,5000,{"date":785,"open":786,"high":746,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-22",24.86,24.869,-0.105,-0.42,1400,{"date":792,"open":738,"high":738,"low":711,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-18",24.974,0.344,1.4,4900,{"date":798,"open":595,"high":603,"low":799,"close":771,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":771},"2026-06-17",24.62,-0.555,-2.2,9900,{"date":804,"open":805,"high":805,"low":806,"close":807,"change":808,"percent_change":317,"volume":809,"transactions":9,"vwap":807},"2026-06-16",25.36,25.183,25.185,-0.095,9000,{"date":811,"open":812,"high":813,"low":434,"close":652,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":652},"2026-06-15",25.301,25.39,0.188,0.75,25500,{"date":818,"open":819,"high":651,"low":705,"close":820,"change":821,"percent_change":525,"volume":822,"transactions":9,"vwap":820},"2026-06-12",25.125,25.091999,0.081,4000,{"date":824,"open":825,"high":826,"low":752,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-11",24.72,25.011,0.463,1.89,28700,{"date":831,"open":423,"high":423,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-10",24.52,24.548,-0.495,-1.98,26200,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-09",25,25.048,24.715,25.042999,0.316,1.28,16900,{"date":847,"open":848,"high":587,"low":849,"close":849,"change":850,"percent_change":383,"volume":851,"transactions":9,"vwap":849},"2026-06-08",24.84,24.727,0.047,11600,{"date":853,"open":854,"high":423,"low":855,"close":752,"change":856,"percent_change":354,"volume":857,"transactions":9,"vwap":752},"2026-06-05",24.98,24.65,-0.306,14100,{"date":859,"open":854,"high":839,"low":746,"close":860,"change":861,"percent_change":154,"volume":862,"transactions":9,"vwap":860},"2026-06-04",24.986,0.166,6400,{"date":864,"open":865,"high":866,"low":865,"close":866,"change":867,"percent_change":374,"volume":868,"transactions":9,"vwap":866},"2026-06-03",24.66,24.82,0.128,19900,{"date":870,"open":758,"high":758,"low":397,"close":871,"change":872,"percent_change":525,"volume":873,"transactions":9,"vwap":871},"2026-06-02",24.692,0.078,3300,{"date":875,"open":876,"high":799,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-01",24.535,24.49,24.614,-0.163,-0.66,4800,{"date":883,"open":786,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-29",24.87,24.76,24.777,-0.048,-0.19,1900,{"date":891,"open":892,"high":893,"low":894,"close":893,"change":895,"percent_change":541,"volume":896,"transactions":9,"vwap":893},"2026-05-28",24.625,24.825,24.61,0.195,2500,{"date":898,"open":866,"high":866,"low":771,"close":771,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":771},"2026-05-27",-0.211,-0.85,1800,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-26",24.91,24.93,24.835,24.841,0.249,1.01,6200,{"date":912,"open":913,"high":894,"low":914,"close":915,"change":916,"percent_change":42,"volume":917,"transactions":9,"vwap":915},"2026-05-22",24.57,24.44,24.592,0.212,4100,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":250,"volume":925,"transactions":9,"vwap":923},"2026-05-21",24.345,24.41,24.16,24.38,-0.005,12000,{"date":927,"open":922,"high":928,"low":922,"close":929,"change":930,"percent_change":931,"volume":776,"transactions":9,"vwap":929},"2026-05-20",24.415,24.385,0.355,1.48,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":721,"volume":939,"transactions":9,"vwap":937},"2026-05-19",24.119,24.18,23.98,24.030001,-0.252,7700,{"date":941,"open":942,"high":942,"low":943,"close":944,"change":945,"percent_change":428,"volume":946,"transactions":9,"vwap":944},"2026-05-18",24.335,24.21,24.282,0.102,7300,{"date":948,"open":949,"high":949,"low":935,"close":935,"change":950,"percent_change":344,"volume":951,"transactions":9,"vwap":935},"2026-05-15",24.39,-0.27,3900,{"date":953,"open":954,"high":955,"low":954,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-14",24.36,24.486,24.45,0.055,0.23,7900,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-13",24.53,24.54,24.34,24.395,-0.225,-0.91,11100,{"date":970,"open":416,"high":416,"low":971,"close":799,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":799},"2026-05-12",24.43,-0.12,-0.49,11000,{"date":976,"open":415,"high":415,"low":977,"close":978,"change":899,"percent_change":900,"volume":979,"transactions":9,"vwap":978},"2026-05-11",24.69,24.74,13500,{"date":981,"open":634,"high":634,"low":711,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-08",24.951,-0.11,-0.44,700,{"date":987,"open":651,"high":569,"low":988,"close":989,"change":990,"percent_change":991,"volume":889,"transactions":9,"vwap":989},"2026-05-07",25.055,25.061001,-0.249,-0.98,{"date":993,"open":619,"high":514,"low":619,"close":617,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":617},"2026-05-06",0.3,1.2,33000,{"date":998,"open":416,"high":719,"low":416,"close":999,"change":1000,"percent_change":1001,"volume":910,"transactions":9,"vwap":999},"2026-05-05",25.01,0.201,0.81,{"date":1003,"open":587,"high":1004,"low":825,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-04",25.11,24.809,-0.399,-1.58,164300,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1012,"change":938,"percent_change":1013,"volume":776,"transactions":9,"vwap":1012},"2026-05-01",25.7,25.208,-0.99,{"date":1015,"open":1016,"high":593,"low":595,"close":1017,"change":1018,"percent_change":133,"volume":1019,"transactions":9,"vwap":1017},"2026-04-30",25.44,25.46,0.33,16700,{"date":1021,"open":634,"high":1022,"low":1023,"close":653,"change":1024,"percent_change":973,"volume":1025,"transactions":9,"vwap":653},"2026-04-29",25.408,25.105,-0.124,8300,{"date":1027,"open":514,"high":514,"low":577,"close":1028,"change":1029,"percent_change":1030,"volume":790,"transactions":9,"vwap":1028},"2026-04-28",25.254,-0.376,-1.47,{"date":1032,"open":493,"high":1033,"low":1034,"close":505,"change":693,"percent_change":972,"volume":1025,"transactions":9,"vwap":505},"2026-04-27",25.65,25.61,{"date":1036,"open":495,"high":1037,"low":495,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-24",25.671,25.66,-0.1,-0.39,12400,{"date":1043,"open":495,"high":1044,"low":495,"close":1045,"change":68,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-04-23",25.82,25.76,0.82,10200,{"date":1049,"open":505,"high":505,"low":523,"close":495,"change":364,"percent_change":498,"volume":1050,"transactions":9,"vwap":495},"2026-04-22",33800,{"date":1052,"open":505,"high":1053,"low":495,"close":513,"change":754,"percent_change":-6,"volume":1054,"transactions":9,"vwap":513},"2026-04-21",25.825,11200,{"date":1056,"open":635,"high":504,"low":635,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-20",25.601,0.165,0.65,2600,{"date":1062,"open":610,"high":1063,"low":805,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-17",25.565,25.436,0.466,1.87,2300,{"date":1069,"open":905,"high":1004,"low":905,"close":744,"change":1070,"percent_change":994,"volume":873,"transactions":9,"vwap":744},"2026-04-16",0.074,{"date":1072,"open":603,"high":603,"low":416,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-15",24.896,-0.23,-0.92,3400,{"date":1078,"open":675,"high":634,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":896,"transactions":9,"vwap":1079},"2026-04-14",25.126,0.124,0.5,{"date":1083,"open":1084,"high":1085,"low":799,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-13",24.652,25.0020008,0.374,1.52,2700,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1092,"change":1093,"percent_change":407,"volume":1094,"transactions":9,"vwap":1092},"2026-04-10",24.9,24.628,-0.222,1700,{"date":1096,"open":759,"high":999,"low":415,"close":1097,"change":1098,"percent_change":1099,"volume":979,"transactions":9,"vwap":1097},"2026-04-09",24.85,-0.044,-0.18,{"date":1101,"open":586,"high":1102,"low":586,"close":1103,"change":42,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-08",24.972,24.894,3.62,4700,{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-07",24.024,-0.136,-0.56,200,{"date":1113,"open":1114,"high":1115,"low":1116,"close":922,"change":383,"percent_change":541,"volume":1117,"transactions":9,"vwap":922},"2026-04-06",24.14,24.17,23.91,36500,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-02",24.040001,24.13,23.855,23.97,0,38200,{"date":1127,"open":937,"high":937,"low":1123,"close":1123,"change":454,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1123},"2026-04-01",0.55,14000,{"date":1131,"open":211,"high":1132,"low":211,"close":246,"change":35,"percent_change":1133,"volume":1134,"transactions":9,"vwap":246},"2026-03-31",23.89,2.85,6900,{"date":1136,"open":279,"high":1137,"low":1138,"close":1138,"change":646,"percent_change":203,"volume":1139,"transactions":9,"vwap":1138},"2026-03-30",23.35,23.18,9600,{"date":1141,"open":202,"high":202,"low":1142,"close":1143,"change":621,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-03-27",23.21,23.22,-1.32,17200,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-03-26",23.81,23.53,-0.36,-1.51,27200,{"date":1154,"open":389,"high":389,"low":1155,"close":1132,"change":1156,"percent_change":454,"volume":1157,"transactions":9,"vwap":1132},"2026-03-25",23.79,0.03,27600,{"date":1159,"open":1160,"high":1161,"low":1160,"close":247,"change":444,"percent_change":1162,"volume":1163,"transactions":9,"vwap":247},"2026-03-24",23.72,24.01,-0.29,27400,{"date":1165,"open":360,"high":1166,"low":351,"close":351,"change":740,"percent_change":1167,"volume":873,"transactions":9,"vwap":351},"2026-03-23",24.23,0.93,{"date":1169,"open":246,"high":246,"low":237,"close":237,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":237},"2026-03-20",-0.21,-0.88,15500,{"date":1174,"open":1175,"high":1176,"low":17,"close":1176,"change":223,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-03-19",23.83,23.92,0.08,2900,{"date":1180,"open":1181,"high":1121,"low":1182,"close":1182,"change":445,"percent_change":1183,"volume":1134,"transactions":9,"vwap":1182},"2026-03-18",24.1,23.9,-1.16,{"date":1185,"open":971,"high":971,"low":1186,"close":935,"change":1187,"percent_change":428,"volume":1188,"transactions":9,"vwap":935},"2026-03-17",24.15,0.1,17800,{"date":1190,"open":1115,"high":1115,"low":389,"close":1191,"change":1192,"percent_change":154,"volume":1193,"transactions":9,"vwap":1191},"2026-03-16",24.08,0.16,9700,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1176,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1176},"2026-03-13",24.22,23.88,0.041,0.17,11900,{"date":1202,"open":949,"high":1203,"low":1204,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-12",24.46,23.879,-0.671,-2.73,14200,{"date":1209,"open":1210,"high":1210,"low":971,"close":779,"change":646,"percent_change":1211,"volume":881,"transactions":9,"vwap":779},"2026-03-11",24.58,-0.16,{"date":1213,"open":413,"high":425,"low":397,"close":397,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":397},"2026-03-10",-0.4,-1.6,7100,{"date":1218,"open":1219,"high":423,"low":370,"close":423,"change":693,"percent_change":972,"volume":809,"transactions":9,"vwap":423},"2026-03-09",24.275,{"date":1221,"open":1222,"high":443,"low":1223,"close":443,"change":621,"percent_change":354,"volume":1224,"transactions":9,"vwap":443},"2026-03-06",24.79,24.745,14800,{"date":1226,"open":1038,"high":1038,"low":652,"close":725,"change":596,"percent_change":1227,"volume":1228,"transactions":9,"vwap":725},"2026-03-05",-1.86,3000,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1233,"change":1177,"percent_change":581,"volume":1200,"transactions":9,"vwap":1233},"2026-03-04",25.755,25.89,25.81,{"date":1235,"open":813,"high":1236,"low":725,"close":1237,"change":1074,"percent_change":407,"volume":822,"transactions":9,"vwap":1237},"2026-03-03",25.79,25.73,{"date":1239,"open":1236,"high":22,"low":1236,"close":1240,"change":454,"percent_change":1081,"volume":1041,"transactions":9,"vwap":1240},"2026-03-02",25.96,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1244,"change":19,"percent_change":958,"volume":1245,"transactions":9,"vwap":1244},"2026-02-27",25.525,25.83,4200,{"date":1247,"open":513,"high":1248,"low":1017,"close":1248,"change":164,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-02-26",25.77,0.78,1300,{"date":1252,"open":1045,"high":1045,"low":556,"close":531,"change":983,"percent_change":1253,"volume":822,"transactions":9,"vwap":531},"2026-02-25",-0.43,{"date":1255,"open":725,"high":1256,"low":725,"close":1256,"change":1257,"percent_change":1258,"volume":722,"transactions":9,"vwap":1256},"2026-02-24",25.68,0.37,1.46,{"date":1260,"open":1261,"high":1262,"low":1263,"close":617,"change":1150,"percent_change":1264,"volume":1188,"transactions":9,"vwap":617},"2026-02-23",25.275,25.395,25.26,-1.4,{"date":1266,"open":523,"high":494,"low":523,"close":494,"change":1267,"percent_change":1128,"volume":873,"transactions":9,"vwap":494},"2026-02-20",0.14,{"date":1269,"open":1270,"high":670,"low":485,"close":523,"change":983,"percent_change":1253,"volume":768,"transactions":9,"vwap":523},"2026-02-19",25.47,{"date":1272,"open":504,"high":493,"low":1273,"close":493,"change":734,"percent_change":1274,"volume":1275,"transactions":9,"vwap":493},"2026-02-18",25.535,1.14,4300,{"date":1277,"open":555,"high":555,"low":1278,"close":635,"change":983,"percent_change":1253,"volume":768,"transactions":9,"vwap":635},"2026-02-17",25.32,{"date":1280,"open":635,"high":593,"low":1281,"close":1017,"change":677,"percent_change":775,"volume":1282,"transactions":9,"vwap":1017},"2026-02-13",25.3,74300,{"date":1284,"open":1045,"high":1045,"low":452,"close":476,"change":1285,"percent_change":1286,"volume":917,"transactions":9,"vwap":476},"2026-02-12",-0.46,-1.79,{"date":1288,"open":1237,"high":1237,"low":505,"close":1256,"change":1289,"percent_change":1290,"volume":881,"transactions":9,"vwap":1256},"2026-02-11",0.11,0.43,{"date":1292,"open":1237,"high":1293,"low":523,"close":531,"change":498,"percent_change":1294,"volume":1295,"transactions":9,"vwap":531},"2026-02-10",25.74,-0.78,8500,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1248,"change":646,"percent_change":533,"volume":822,"transactions":9,"vwap":1248},"2026-02-09",25.8,25.725,{"date":1301,"open":1034,"high":1233,"low":1302,"close":1233,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1233},"2026-02-06",25.585,0.53,2.1,19300,{"date":1307,"open":813,"high":669,"low":1308,"close":652,"change":251,"percent_change":299,"volume":1309,"transactions":9,"vwap":652},"2026-02-05",25.235,3800,{"date":1311,"open":805,"high":485,"low":476,"close":805,"change":20,"percent_change":171,"volume":1312,"transactions":9,"vwap":805},"2026-02-04",9400,{"date":1314,"open":522,"high":522,"low":1091,"close":1004,"change":317,"percent_change":1315,"volume":783,"transactions":9,"vwap":1004},"2026-02-03",-1.49,{"date":1317,"open":682,"high":593,"low":682,"close":593,"change":677,"percent_change":775,"volume":889,"transactions":9,"vwap":593},"2026-02-02",{"date":1319,"open":1320,"high":1320,"low":1321,"close":609,"change":364,"percent_change":498,"volume":896,"transactions":9,"vwap":609},"2026-01-30",25.255,25.209,{"date":1323,"open":805,"high":610,"low":577,"close":1281,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1281},"2026-01-29",-0.065,-0.26,20600,{"date":1328,"open":1329,"high":1017,"low":1263,"close":1330,"change":363,"percent_change":646,"volume":1331,"transactions":9,"vwap":1330},"2026-01-28",25.347,25.365,5900,{"date":1333,"open":1262,"high":1334,"low":1335,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-01-27",25.432,25.376,-0.064,-0.25,4400,{"date":1340,"open":1341,"high":1016,"low":1341,"close":1016,"change":1342,"percent_change":454,"volume":951,"transactions":9,"vwap":1016},"2026-01-26",25.383,0.034,{"date":1344,"open":1345,"high":523,"low":1278,"close":1346,"change":720,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-01-23",25.528,25.406,-1.03,3500,{"date":1350,"open":1351,"high":1352,"low":494,"close":494,"change":223,"percent_change":1177,"volume":1353,"transactions":9,"vwap":494},"2026-01-22",25.75,25.92,18100,{"date":1355,"open":805,"high":1356,"low":805,"close":1033,"change":1081,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1033},"2026-01-21",25.71,1.99,14900,{"date":1360,"open":1361,"high":1361,"low":1362,"close":595,"change":1363,"percent_change":1364,"volume":946,"transactions":9,"vwap":595},"2026-01-20",25.394,25.087,-0.51,-1.99,{"date":1366,"open":494,"high":1367,"low":504,"close":1038,"change":1124,"percent_change":1124,"volume":1338,"transactions":9,"vwap":1038},"2026-01-16",25.69,{"date":1369,"open":494,"high":1256,"low":513,"close":1038,"change":20,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1038},"2026-01-15",0.98,8400,{"date":1373,"open":617,"high":514,"low":637,"close":514,"change":1177,"percent_change":525,"volume":1374,"transactions":9,"vwap":514},"2026-01-14",5500,{"date":1376,"open":563,"high":563,"low":577,"close":725,"change":693,"percent_change":972,"volume":783,"transactions":9,"vwap":725},"2026-01-13",{"date":1378,"open":635,"high":610,"low":1379,"close":805,"change":1177,"percent_change":525,"volume":809,"transactions":9,"vwap":805},"2026-01-12",25.237,{"date":1381,"open":619,"high":635,"low":1004,"close":652,"change":1382,"percent_change":1046,"volume":946,"transactions":9,"vwap":652},"2026-01-09",0.205,{"date":1384,"open":905,"high":477,"low":905,"close":1385,"change":1386,"percent_change":1167,"volume":979,"transactions":9,"vwap":1385},"2026-01-08",25.075001,0.232,{"date":1388,"open":699,"high":699,"low":1389,"close":1389,"change":1162,"percent_change":1390,"volume":946,"transactions":9,"vwap":1389},"2026-01-07",24.843,-1.15,{"date":1392,"open":866,"high":699,"low":866,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-01-06",25.133,0.373,1.51,7400,{"date":1398,"open":913,"high":1091,"low":913,"close":885,"change":677,"percent_change":1370,"volume":1331,"transactions":9,"vwap":885},"2026-01-05",{"date":1400,"open":1401,"high":963,"low":1402,"close":832,"change":1267,"percent_change":1403,"volume":1404,"transactions":9,"vwap":832},"2026-01-02",24.37,24.322,0.57,24900,{"date":1406,"open":962,"high":1407,"low":923,"close":923,"change":1408,"percent_change":1171,"volume":1409,"transactions":9,"vwap":923},"2025-12-31",24.558,-0.216,26700,{"date":1411,"open":913,"high":1412,"low":406,"close":1413,"change":1414,"percent_change":138,"volume":1094,"transactions":9,"vwap":1413},"2025-12-30",24.6,24.596,-0.084,{"date":1416,"open":848,"high":848,"low":892,"close":752,"change":517,"percent_change":84,"volume":1417,"transactions":9,"vwap":752},"2025-12-29",37500,{"date":1419,"open":773,"high":773,"low":855,"close":978,"change":1420,"percent_change":1039,"volume":1421,"transactions":9,"vwap":978},"2025-12-26",-0.024,16800,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1425,"change":1342,"percent_change":1267,"volume":1426,"transactions":9,"vwap":1425},"2025-12-24",24.73,24.764,30200,{"date":1428,"open":1429,"high":1424,"low":1430,"close":1424,"change":693,"percent_change":972,"volume":1431,"transactions":9,"vwap":1424},"2025-12-23",24.685,24.654,16600,{"date":1433,"open":1412,"high":885,"low":1412,"close":885,"change":740,"percent_change":1434,"volume":1435,"transactions":9,"vwap":885},"2025-12-22",0.9,34100,{"date":1437,"open":832,"high":913,"low":1438,"close":963,"change":1289,"percent_change":508,"volume":1348,"transactions":9,"vwap":963},"2025-12-19",24.518,{"date":1440,"open":1441,"high":397,"low":920,"close":971,"change":185,"percent_change":68,"volume":1442,"transactions":9,"vwap":971},"2025-12-18",24.579,59000,{"date":1444,"open":1445,"high":1445,"low":1401,"close":923,"change":1039,"percent_change":1446,"volume":1447,"transactions":9,"vwap":923},"2025-12-17",24.618,-0.41,22000,{"date":1449,"open":712,"high":855,"low":1450,"close":1451,"change":1211,"percent_change":1452,"volume":881,"transactions":9,"vwap":1451},"2025-12-16",24.341,24.48,-0.65,{"date":1454,"open":1455,"high":1455,"low":779,"close":712,"change":1456,"percent_change":700,"volume":1457,"transactions":9,"vwap":712},"2025-12-15",24.646,0.029,12700,{"date":1459,"open":1460,"high":1424,"low":779,"close":1461,"change":760,"percent_change":204,"volume":1374,"transactions":9,"vwap":1461},"2025-12-12",24.645,24.611,{"date":1463,"open":1412,"high":1222,"low":1412,"close":1222,"change":734,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1222},"2025-12-11",1.18,89500,{"date":1467,"open":1468,"high":913,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2025-12-10",24.27,24.5,0.389,1.61,30100,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1477,"change":990,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2025-12-09",24.3,24.35,24.111,-1.02,3700,{"date":1481,"open":962,"high":962,"low":1482,"close":954,"change":498,"percent_change":1483,"volume":1484,"transactions":9,"vwap":954},"2025-12-08",24.33,-0.81,31400,{"date":1486,"open":1412,"high":799,"low":832,"close":406,"change":19,"percent_change":677,"volume":1487,"transactions":9,"vwap":406},"2025-12-05",23900,{"date":1489,"open":921,"high":406,"low":923,"close":1469,"change":1490,"percent_change":638,"volume":702,"transactions":9,"vwap":1469},"2025-12-04",0.087,{"date":1492,"open":1186,"high":1493,"low":1186,"close":1493,"change":1494,"percent_change":56,"volume":1495,"transactions":9,"vwap":1493},"2025-12-03",24.413,0.253,23800,{"date":1497,"open":1121,"high":922,"low":934,"close":922,"change":1498,"percent_change":1199,"volume":1228,"transactions":9,"vwap":922},"2025-12-02",0.04,{"date":1500,"open":1196,"high":1482,"low":360,"close":360,"change":316,"percent_change":1501,"volume":873,"transactions":9,"vwap":360},"2025-12-01",-0.37,{"date":1503,"open":943,"high":1196,"low":943,"close":943,"change":19,"percent_change":20,"volume":1504,"transactions":9,"vwap":943},"2025-11-28",400,{"date":1506,"open":1507,"high":361,"low":1186,"close":1186,"change":1156,"percent_change":700,"volume":1508,"transactions":9,"vwap":1186},"2025-11-26",24.154,24800,{"date":1510,"open":1176,"high":360,"low":1176,"close":360,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":360},"2025-11-25",0.428,1.81,23200,{"date":1515,"open":323,"high":210,"low":323,"close":1516,"change":1517,"percent_change":364,"volume":172,"transactions":9,"vwap":1516},"2025-11-24",23.692,-0.012,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2025-11-21",23.704,0.564,2.44,100,{"date":1525,"open":212,"high":212,"low":23,"close":23,"change":1170,"percent_change":1526,"volume":1060,"transactions":9,"vwap":23},"2025-11-20",-0.9,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1137,"change":364,"percent_change":1170,"volume":1531,"transactions":9,"vwap":1137},"2025-11-19",23.38,23.3,5100,{"date":1533,"open":1534,"high":1535,"low":1534,"close":191,"change":250,"percent_change":316,"volume":1536,"transactions":9,"vwap":191},"2025-11-18",23.272,23.52,14300,{"date":1538,"open":323,"high":259,"low":1539,"close":1540,"change":1162,"percent_change":354,"volume":702,"transactions":9,"vwap":1540},"2025-11-17",23.39,23.42,{"date":1542,"open":1543,"high":184,"low":1544,"close":237,"change":533,"percent_change":437,"volume":1216,"transactions":9,"vwap":237},"2025-11-14",23.769,23.707,{"date":1546,"open":1120,"high":1547,"low":247,"close":247,"change":445,"percent_change":1183,"volume":1548,"transactions":9,"vwap":247},"2025-11-13",24.09,13100,{"date":1550,"open":1482,"high":1482,"low":1114,"close":1114,"change":517,"percent_change":1337,"volume":873,"transactions":9,"vwap":1114},"2025-11-12",{"date":1552,"open":1553,"high":1554,"low":1555,"close":379,"change":645,"percent_change":646,"volume":1556,"transactions":9,"vwap":379},"2025-11-11",24.255,24.267,24.19,4500,{"date":1558,"open":1559,"high":1560,"low":1561,"close":943,"change":454,"percent_change":1562,"volume":1348,"transactions":9,"vwap":943},"2025-11-10",24.101,24.26,24.059999,0.54,{"date":1564,"open":1204,"high":1191,"low":1175,"close":1191,"change":1192,"percent_change":154,"volume":768,"transactions":9,"vwap":1191},"2025-11-07",{"date":1566,"open":1547,"high":1567,"low":1116,"close":1176,"change":1162,"percent_change":1568,"volume":729,"transactions":9,"vwap":1176},"2025-11-06",24.11,-1.2,{"date":1570,"open":1114,"high":1571,"low":1572,"close":943,"change":1573,"percent_change":454,"volume":1574,"transactions":9,"vwap":943},"2025-11-05",24.32,24.080999,0.032,10400,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2025-11-04",24.094999,24.199,24.178,-0.132,-0.54,5700,{"date":1584,"open":1555,"high":371,"low":1555,"close":371,"change":646,"percent_change":1211,"volume":1585,"transactions":9,"vwap":371},"2025-11-03",1200,{"date":1587,"open":1476,"high":1476,"low":1588,"close":1476,"change":693,"percent_change":972,"volume":1589,"transactions":9,"vwap":1476},"2025-10-31",24.259,2400,{"date":1591,"open":771,"high":771,"low":923,"close":923,"change":1187,"percent_change":1592,"volume":1556,"transactions":9,"vwap":923},"2025-10-30",0.41,{"date":1594,"open":1469,"high":832,"low":1595,"close":1595,"change":1040,"percent_change":1007,"volume":1596,"transactions":9,"vwap":1595},"2025-10-29",24.28,6700,{"date":1598,"open":1599,"high":759,"low":1600,"close":1600,"change":1211,"percent_change":655,"volume":1601,"transactions":9,"vwap":1600},"2025-10-28",24.75,24.67,13800,{"date":1603,"open":839,"high":839,"low":1604,"close":1604,"change":1605,"percent_change":68,"volume":896,"transactions":9,"vwap":1604},"2025-10-27",24.83,0.052,{"date":1607,"open":854,"high":423,"low":1608,"close":1608,"change":1609,"percent_change":203,"volume":1088,"transactions":9,"vwap":1608},"2025-10-24",24.778,-0.042,{"date":1611,"open":1599,"high":866,"low":978,"close":866,"change":1612,"percent_change":1274,"volume":985,"transactions":9,"vwap":866},"2025-10-23",0.28,{"date":1614,"open":1424,"high":1615,"low":963,"close":963,"change":390,"percent_change":1616,"volume":1617,"transactions":9,"vwap":963},"2025-10-22",24.784,-1.41,2100,{"date":1619,"open":978,"high":1091,"low":978,"close":772,"change":454,"percent_change":1303,"volume":985,"transactions":9,"vwap":772},"2025-10-21",{"date":1621,"open":1600,"high":885,"low":1600,"close":885,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":885},"2025-10-20",0.34,1.39,900,{"date":1626,"open":914,"high":914,"low":1627,"close":388,"change":1177,"percent_change":1018,"volume":1574,"transactions":9,"vwap":388},"2025-10-17",24.325,{"date":1629,"open":397,"high":397,"low":1482,"close":964,"change":1211,"percent_change":1452,"volume":1630,"transactions":9,"vwap":964},"2025-10-16",9300,{"date":1632,"open":977,"high":977,"low":1633,"close":1469,"change":1634,"percent_change":223,"volume":1589,"transactions":9,"vwap":1469},"2025-10-15",24.493,0.006,{"date":1636,"open":1166,"high":779,"low":1166,"close":1637,"change":1638,"percent_change":154,"volume":1639,"transactions":9,"vwap":1637},"2025-10-14",24.494,0.164,1500,{"date":1641,"open":954,"high":921,"low":1642,"close":1482,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1482},"2025-10-13",24.291,0.319,1.33,5800,{"date":1647,"open":406,"high":894,"low":1648,"close":1648,"change":1649,"percent_change":1650,"volume":1067,"transactions":9,"vwap":1648},"2025-10-10",24.011,-0.469,-1.92,{"date":1652,"open":406,"high":913,"low":1451,"close":1451,"change":621,"percent_change":1653,"volume":1617,"transactions":9,"vwap":1451},"2025-10-09",-1.25,{"date":1655,"open":1656,"high":786,"low":1656,"close":1222,"change":1267,"percent_change":1403,"volume":1657,"transactions":9,"vwap":1222},"2025-10-08",24.639,32200,{"date":1659,"open":854,"high":854,"low":855,"close":855,"change":1074,"percent_change":1075,"volume":1660,"transactions":9,"vwap":855},"2025-10-07",9500,{"date":1662,"open":1599,"high":839,"low":1599,"close":413,"change":1156,"percent_change":700,"volume":1663,"transactions":9,"vwap":413},"2025-10-06",12500,{"date":1665,"open":1097,"high":1097,"low":1097,"close":1097,"change":185,"percent_change":164,"volume":1666,"transactions":9,"vwap":1097},"2025-10-03",500,{"date":1668,"open":758,"high":848,"low":758,"close":759,"change":740,"percent_change":1434,"volume":1178,"transactions":9,"vwap":759},"2025-10-02",{"date":1670,"open":1671,"high":1671,"low":971,"close":1210,"change":316,"percent_change":1150,"volume":1672,"transactions":9,"vwap":1210},"2025-10-01",24.689,7500,{"date":1674,"open":1210,"high":1600,"low":963,"close":1600,"change":700,"percent_change":1675,"volume":873,"transactions":9,"vwap":1600},"2025-09-30",0.49,{"date":1677,"open":1210,"high":1210,"low":779,"close":779,"change":1498,"percent_change":1192,"volume":1678,"transactions":9,"vwap":779},"2025-09-29",2000,{"date":1680,"open":1681,"high":1682,"low":923,"close":1683,"change":260,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-09-26",24.47,24.539,24.51,1.07,10800,{"date":1687,"open":361,"high":1468,"low":1688,"close":370,"change":1689,"percent_change":214,"volume":1690,"transactions":9,"vwap":370},"2025-09-25",24.174,-0.144,18500,{"date":1692,"open":954,"high":921,"low":954,"close":1693,"change":1694,"percent_change":533,"volume":790,"transactions":9,"vwap":1693},"2025-09-24",24.394,-0.036,{"date":1696,"open":1401,"high":971,"low":954,"close":971,"change":972,"percent_change":973,"volume":1305,"transactions":9,"vwap":971},"2025-09-23",{"date":1698,"open":1469,"high":779,"low":1469,"close":779,"change":1699,"percent_change":374,"volume":1041,"transactions":9,"vwap":779},"2025-09-22",0.127,{"date":1701,"open":1702,"high":1681,"low":1401,"close":1703,"change":1704,"percent_change":549,"volume":951,"transactions":9,"vwap":1703},"2025-09-19",24.4,24.423,-0.167,{"date":1706,"open":825,"high":825,"low":962,"close":397,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":397},"2025-09-18",0.096,0.39,21000,{"date":1711,"open":1600,"high":1222,"low":877,"close":1637,"change":1712,"percent_change":1214,"volume":1678,"transactions":9,"vwap":1637},"2025-09-17",-0.099,{"date":1714,"open":894,"high":894,"low":832,"close":1715,"change":1716,"percent_change":1717,"volume":1309,"transactions":9,"vwap":1715},"2025-09-16",24.593,-0.073,-0.3,{"date":1719,"open":865,"high":978,"low":865,"close":1720,"change":1721,"percent_change":1501,"volume":1666,"transactions":9,"vwap":1720},"2025-09-15",24.666,-0.092,{"date":1723,"open":738,"high":738,"low":1724,"close":1725,"change":1726,"percent_change":1315,"volume":1727,"transactions":9,"vwap":1725},"2025-09-12",24.734,24.758,-0.374,5600,{"date":1729,"open":848,"high":1730,"low":848,"close":1730,"change":1731,"percent_change":1732,"volume":1548,"transactions":9,"vwap":1730},"2025-09-11",25.132,0.498,2.02,{"date":1734,"open":1735,"high":1091,"low":1736,"close":1737,"change":1738,"percent_change":214,"volume":1178,"transactions":9,"vwap":1737},"2025-09-10",24.808,24.599,24.634,-0.147,{"date":1740,"open":415,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":715,"volume":1312,"transactions":9,"vwap":1743},"2025-09-09",24.857,24.722,24.781,-0.217,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1748,"change":1749,"percent_change":508,"volume":1076,"transactions":9,"vwap":1748},"2025-09-08",24.863,24.998,0.111,{"date":1751,"open":866,"high":1752,"low":759,"close":1752,"change":1753,"percent_change":1622,"volume":796,"transactions":9,"vwap":1752},"2025-09-05",24.887,0.085,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1060,"transactions":9,"vwap":1757},"2025-09-04",24.566,24.802,0.292,1.19,{"date":1761,"open":963,"high":963,"low":921,"close":1683,"change":1762,"percent_change":128,"volume":1228,"transactions":9,"vwap":1683},"2025-09-03",0.021,{"date":1764,"open":914,"high":1765,"low":921,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-09-02",24.489,-0.251,-1.01,23500,{"date":1770,"open":1771,"high":1771,"low":712,"close":978,"change":1772,"percent_change":621,"volume":702,"transactions":9,"vwap":978},"2025-08-29",24.821,-0.078,{"date":1774,"open":1091,"high":1091,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":790,"transactions":9,"vwap":1776},"2025-08-28",24.795,24.818,-0.152,-0.61,{"date":1780,"open":744,"high":839,"low":904,"close":744,"change":1781,"percent_change":972,"volume":1782,"transactions":9,"vwap":744},"2025-08-27",-0.029,19200,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1786,"change":1456,"percent_change":700,"volume":985,"transactions":9,"vwap":1786},"2025-08-26",24.859,24.999,{"date":1788,"open":884,"high":999,"low":884,"close":744,"change":316,"percent_change":1150,"volume":1678,"transactions":9,"vwap":744},"2025-08-25",{"date":1790,"open":866,"high":1261,"low":866,"close":1791,"change":1792,"percent_change":1793,"volume":1678,"transactions":9,"vwap":1791},"2025-08-22",25.059999,0.349,1.41,{"date":1795,"open":977,"high":885,"low":779,"close":1796,"change":1797,"percent_change":390,"volume":708,"transactions":9,"vwap":1796},"2025-08-21",24.711,-0.088,{"date":1799,"open":1800,"high":773,"low":1800,"close":753,"change":1801,"percent_change":390,"volume":1585,"transactions":9,"vwap":753},"2025-08-20",24.705,-0.086,{"date":1803,"open":587,"high":423,"low":885,"close":1804,"change":1805,"percent_change":1806,"volume":1672,"transactions":9,"vwap":1804},"2025-08-19",24.885,0.254,1.03,{"date":1808,"open":892,"high":1809,"low":1810,"close":1809,"change":1498,"percent_change":1192,"volume":1811,"transactions":9,"vwap":1809},"2025-08-18",24.631,24.612,800,{"date":1813,"open":1412,"high":977,"low":1814,"close":1814,"change":1777,"percent_change":1778,"volume":1178,"transactions":9,"vwap":1814},"2025-08-15",24.591,{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":1818,"percent_change":240,"volume":1111,"transactions":9,"vwap":1817},"2025-08-14",24.743,-0.232,{"date":1820,"open":1412,"high":1821,"low":1412,"close":1821,"change":1822,"percent_change":1087,"volume":1624,"transactions":9,"vwap":1821},"2025-08-13",24.975,0.375,{"date":1824,"open":954,"high":1412,"low":954,"close":1412,"change":1825,"percent_change":1826,"volume":1678,"transactions":9,"vwap":1412},"2025-08-12",0.222,0.91,{"date":1828,"open":1683,"high":1683,"low":1571,"close":1829,"change":1830,"percent_change":1325,"volume":1639,"transactions":9,"vwap":1829},"2025-08-11",24.378,-0.063,{"date":1832,"open":388,"high":1681,"low":388,"close":1833,"change":1834,"percent_change":185,"volume":881,"transactions":9,"vwap":1833},"2025-08-08",24.441,0.011,{"date":1836,"open":962,"high":962,"low":1482,"close":971,"change":1837,"percent_change":984,"volume":796,"transactions":9,"vwap":971},"2025-08-07",-0.109,{"date":1839,"open":1833,"high":1682,"low":1840,"close":1682,"change":1841,"percent_change":203,"volume":1105,"transactions":9,"vwap":1682},"2025-08-06",24.367,-0.041,{"date":1843,"open":406,"high":1844,"low":962,"close":1210,"change":203,"percent_change":1845,"volume":889,"transactions":9,"vwap":1210},"2025-08-05",24.623,-0.69,{"date":1847,"open":892,"high":1599,"low":892,"close":1599,"change":292,"percent_change":261,"volume":1848,"transactions":9,"vwap":1599},"2025-08-04",5400,{"date":1850,"open":371,"high":832,"low":371,"close":1451,"change":983,"percent_change":1851,"volume":974,"transactions":9,"vwap":1451},"2025-08-01",-0.45,{"date":1853,"open":855,"high":855,"low":779,"close":397,"change":1363,"percent_change":1854,"volume":1178,"transactions":9,"vwap":397},"2025-07-31",-2.03,{"date":1856,"open":637,"high":434,"low":1857,"close":477,"change":1858,"percent_change":1075,"volume":1859,"transactions":9,"vwap":477},"2025-07-30",25.040001,-0.234,10600,{"date":1861,"open":670,"high":670,"low":1263,"close":1862,"change":1863,"percent_change":335,"volume":1685,"transactions":9,"vwap":1862},"2025-07-29",25.334,-0.189,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1867,"change":1868,"percent_change":1285,"volume":896,"transactions":9,"vwap":1867},"2025-07-28",25.58,25.523,-0.117,{"date":1870,"open":670,"high":1033,"low":1871,"close":493,"change":128,"percent_change":113,"volume":917,"transactions":9,"vwap":493},"2025-07-25",25.52,{"date":1873,"open":531,"high":1866,"low":495,"close":495,"change":958,"percent_change":1826,"volume":1275,"transactions":9,"vwap":495},"2025-07-24",{"date":1875,"open":618,"high":618,"low":1876,"close":1278,"change":958,"percent_change":1877,"volume":868,"transactions":9,"vwap":1278},"2025-07-23",25.191,0.92,{"date":1879,"open":711,"high":452,"low":772,"close":452,"change":19,"percent_change":677,"volume":1666,"transactions":9,"vwap":452},"2025-07-22",{"date":1881,"open":595,"high":609,"low":738,"close":738,"change":398,"percent_change":1110,"volume":1882,"transactions":9,"vwap":738},"2025-07-21",2200,{"date":1884,"open":603,"high":609,"low":452,"close":675,"change":1885,"percent_change":646,"volume":755,"transactions":9,"vwap":675},"2025-07-18",-0.009,{"date":1887,"open":1604,"high":1888,"low":1604,"close":1888,"change":677,"percent_change":707,"volume":755,"transactions":9,"vwap":1888},"2025-07-17",25.179,{"date":1890,"open":848,"high":587,"low":1891,"close":1892,"change":1893,"percent_change":958,"volume":1894,"transactions":9,"vwap":1892},"2025-07-16",24.827,24.939,0.058,66700,{"date":1896,"open":634,"high":634,"low":1897,"close":1897,"change":138,"percent_change":1898,"volume":896,"transactions":9,"vwap":1897},"2025-07-15",24.881,-1.35,{"date":1900,"open":1004,"high":626,"low":1004,"close":1901,"change":1902,"percent_change":250,"volume":1811,"transactions":9,"vwap":1901},"2025-07-14",25.221,-0.004,{"date":1904,"open":611,"high":1281,"low":1905,"close":1905,"change":1906,"percent_change":83,"volume":1907,"transactions":9,"vwap":1905},"2025-07-11",25.225,-0.204,20200,{"date":1909,"open":1910,"high":1910,"low":1910,"close":1910,"change":1911,"percent_change":638,"volume":1523,"transactions":9,"vwap":1910},"2025-07-10",25.429,0.092,{"date":1913,"open":1914,"high":1914,"low":1914,"close":1914,"change":1915,"percent_change":292,"volume":1504,"transactions":9,"vwap":1914},"2025-07-09",25.337,0.067,{"date":1917,"open":617,"high":617,"low":636,"close":434,"change":646,"percent_change":1211,"volume":1882,"transactions":9,"vwap":434},"2025-07-08",{"date":1919,"open":1017,"high":1017,"low":569,"close":617,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":617},"2025-07-07",-0.148,-0.58,8700,{"date":1924,"open":682,"high":1925,"low":682,"close":1925,"change":1926,"percent_change":1927,"volume":1250,"transactions":9,"vwap":1925},"2025-07-03",25.458,0.148,0.58,{"date":1929,"open":603,"high":617,"low":603,"close":617,"change":693,"percent_change":972,"volume":1178,"transactions":9,"vwap":617},"2025-07-02",{"date":1931,"open":719,"high":1932,"low":719,"close":563,"change":1933,"percent_change":1934,"volume":768,"transactions":9,"vwap":563},"2025-07-01",25.368,0.267,1.06,{"date":1936,"open":443,"high":1937,"low":746,"close":1937,"change":1938,"percent_change":1675,"volume":741,"transactions":9,"vwap":1937},"2025-06-30",25.073,0.123,{"date":1940,"open":705,"high":1941,"low":786,"close":587,"change":454,"percent_change":374,"volume":910,"transactions":9,"vwap":587},"2025-06-27",25.08,{"date":1943,"open":1097,"high":1097,"low":1944,"close":866,"change":1945,"percent_change":1290,"volume":1589,"transactions":9,"vwap":866},"2025-06-26",24.775,0.107,{"date":1947,"open":1948,"high":759,"low":1600,"close":1949,"change":1950,"percent_change":1951,"volume":1371,"transactions":9,"vwap":1949},"2025-06-25",24.772,24.713,-0.187,-0.75,{"date":1953,"open":1097,"high":904,"low":848,"close":1091,"change":740,"percent_change":1954,"volume":881,"transactions":9,"vwap":1091},"2025-06-24",0.89,{"date":1956,"open":1957,"high":752,"low":964,"close":752,"change":581,"percent_change":564,"volume":951,"transactions":9,"vwap":752},"2025-06-23",24.531,{"date":1959,"open":1681,"high":1681,"low":1476,"close":1401,"change":1498,"percent_change":1192,"volume":889,"transactions":9,"vwap":1401},"2025-06-20",{"date":1961,"open":1571,"high":956,"low":1571,"close":1482,"change":1962,"percent_change":383,"volume":1556,"transactions":9,"vwap":1482},"2025-06-18",0.046,{"date":1964,"open":1965,"high":1965,"low":1965,"close":1965,"change":1966,"percent_change":1967,"volume":1523,"transactions":9,"vwap":1965},"2025-06-17",24.284,-0.235,-0.96,{"date":1969,"open":712,"high":712,"low":1970,"close":1970,"change":1971,"percent_change":1046,"volume":1250,"transactions":9,"vwap":1970},"2025-06-16",24.519,0.199,{"date":1973,"open":1974,"high":1975,"low":1571,"close":1571,"change":1976,"percent_change":1977,"volume":1585,"transactions":9,"vwap":1571},"2025-06-13",24.549,24.553,-0.317,-1.29,{"date":1979,"open":586,"high":586,"low":1980,"close":1980,"change":250,"percent_change":251,"volume":1504,"transactions":9,"vwap":1980},"2025-06-12",24.637,{"date":1982,"open":885,"high":1891,"low":1983,"close":1983,"change":1984,"percent_change":1985,"volume":1811,"transactions":9,"vwap":1983},"2025-06-11",24.657,-0.177,-0.71,{"date":1987,"open":1599,"high":1988,"low":1599,"close":1988,"change":1989,"percent_change":260,"volume":1639,"transactions":9,"vwap":1988},"2025-06-10",24.834,0.064,{"date":1991,"open":825,"high":773,"low":1992,"close":415,"change":1993,"percent_change":138,"volume":1617,"transactions":9,"vwap":415},"2025-06-09",24.655,-0.085,{"date":1995,"open":746,"high":746,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":783,"transactions":9,"vwap":1997},"2025-06-06",24.823,24.855,0.146,0.59,{"date":2001,"open":586,"high":773,"low":586,"close":2002,"change":363,"percent_change":646,"volume":1371,"transactions":9,"vwap":2002},"2025-06-05",24.709,{"date":2004,"open":1817,"high":759,"low":825,"close":825,"change":1605,"percent_change":68,"volume":1228,"transactions":9,"vwap":825},"2025-06-04",{"date":2006,"open":2007,"high":2008,"low":406,"close":2008,"change":1699,"percent_change":374,"volume":2009,"transactions":9,"vwap":2008},"2025-06-03",24.561,24.668,3200,{"date":2011,"open":2012,"high":2013,"low":923,"close":2013,"change":1712,"percent_change":1214,"volume":1639,"transactions":9,"vwap":2013},"2025-06-02",24.439,24.541,{"date":2015,"open":586,"high":586,"low":1451,"close":712,"change":2016,"percent_change":2017,"volume":1228,"transactions":9,"vwap":712},"2025-05-30",-0.13,-0.52,{"date":2019,"open":1604,"high":1604,"low":799,"close":415,"change":2020,"percent_change":118,"volume":1054,"transactions":9,"vwap":415},"2025-05-29",0.154,{"date":2022,"open":2023,"high":2023,"low":2024,"close":2024,"change":2025,"percent_change":517,"volume":172,"transactions":9,"vwap":2024},"2025-05-28",24.703,24.616,-0.014,{"date":2027,"open":913,"high":865,"low":2028,"close":771,"change":581,"percent_change":564,"volume":2029,"transactions":9,"vwap":771},"2025-05-27",24.544,13900,{"date":2031,"open":1196,"high":954,"low":1196,"close":1571,"change":1099,"percent_change":2032,"volume":1094,"transactions":9,"vwap":1571},"2025-05-23",-0.73,{"date":2034,"open":1203,"high":1469,"low":914,"close":1469,"change":1124,"percent_change":1124,"volume":873,"transactions":9,"vwap":1469},"2025-05-22",{"date":2036,"open":759,"high":759,"low":1469,"close":1469,"change":549,"percent_change":2037,"volume":1479,"transactions":9,"vwap":1469},"2025-05-21",-2.7,{"date":2039,"open":2040,"high":2040,"low":2041,"close":569,"change":1074,"percent_change":967,"volume":2042,"transactions":9,"vwap":569},"2025-05-20",25.339,25.155,28300,{"date":2044,"open":805,"high":514,"low":1278,"close":514,"change":2045,"percent_change":1267,"volume":1678,"transactions":9,"vwap":514},"2025-05-19",0.035,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2049,"change":2050,"percent_change":261,"volume":1216,"transactions":9,"vwap":2049},"2025-05-16",25.102,25.375,0.275,{"date":2052,"open":746,"high":477,"low":746,"close":477,"change":383,"percent_change":2053,"volume":2054,"transactions":9,"vwap":477},"2025-05-15",0.76,8600,{"date":2056,"open":904,"high":587,"low":2057,"close":904,"change":2058,"percent_change":1921,"volume":917,"transactions":9,"vwap":904},"2025-05-14",24.895,-0.146,{"date":2060,"open":452,"high":675,"low":2061,"close":2061,"change":2062,"percent_change":1187,"volume":2063,"transactions":9,"vwap":2061},"2025-05-13",25.056,0.026,45300,{"date":2065,"open":884,"high":1857,"low":884,"close":738,"change":35,"percent_change":2066,"volume":2067,"transactions":9,"vwap":738},"2025-05-12",2.71,6000,{"date":2069,"open":914,"high":956,"low":1595,"close":1401,"change":2070,"percent_change":1498,"volume":2071,"transactions":9,"vwap":1401},"2025-05-09",0.01,7600,{"date":2073,"open":2074,"high":894,"low":361,"close":954,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":954},"2025-05-08",24.29,0.271,1.12,10500,{"date":2079,"open":2080,"high":1547,"low":2080,"close":2081,"change":20,"percent_change":56,"volume":755,"transactions":9,"vwap":2081},"2025-05-07",23.992,24.089001,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2085,"change":2086,"percent_change":1985,"volume":2087,"transactions":9,"vwap":2085},"2025-05-06",23.972,23.839,-0.171,6300,{"date":2089,"open":2090,"high":1121,"low":1161,"close":1161,"change":517,"percent_change":1337,"volume":946,"transactions":9,"vwap":1161},"2025-05-05",24.102,{"date":2092,"open":1191,"high":1191,"low":2093,"close":389,"change":2094,"percent_change":1357,"volume":2095,"transactions":9,"vwap":389},"2025-05-02",24.014999,0.47,10300,{"date":2097,"open":259,"high":2098,"low":193,"close":2099,"change":516,"percent_change":517,"volume":2100,"transactions":9,"vwap":2099},"2025-05-01",23.95,23.6,29300,{"date":2102,"open":330,"high":2103,"low":2104,"close":2103,"change":2105,"percent_change":728,"volume":881,"transactions":9,"vwap":2103},"2025-04-30",23.615,23.385,0.095,{"date":2107,"open":288,"high":212,"low":202,"close":1535,"change":19,"percent_change":260,"volume":2108,"transactions":9,"vwap":1535},"2025-04-29",17600,{"date":2110,"open":2111,"high":1149,"low":1143,"close":288,"change":2112,"percent_change":581,"volume":722,"transactions":9,"vwap":288},"2025-04-28",23.45,0.072,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2116,"change":2118,"percent_change":1921,"volume":2119,"transactions":9,"vwap":2116},"2025-04-25",23.33,23.388,23.29,-0.137,22700,{"date":2121,"open":2122,"high":313,"low":2122,"close":331,"change":2123,"percent_change":2124,"volume":1295,"transactions":9,"vwap":331},"2025-04-24",23.24,0.286,1.23,{"date":177,"open":257,"high":257,"low":2126,"close":2126,"change":2127,"percent_change":2128,"volume":2087,"transactions":9,"vwap":2126},23.239,-0.451,-1.9]