[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KMTS":3,"homepage-market-summary":31,"stock-historical-KMTS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"KMTS","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Kestra Medical Technologies, Ltd. Common Stock","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","Kestra Medical Technologies Ltd is a commercial-stage wearable medical device and digital healthcare company focused on connected monitoring, therapeutic intervention, and data-driven clinical insights for cardiovascular disease. It has developed and is commercializing the Cardiac Recovery System platform, an integrated cardiac recovery ecosystem designed to support patients at elevated risk of sudden cardiac arrest (SCA) during vulnerable periods of recovery. The platform is anchored by the ASSURE Wearable Cardioverter Defibrillator (WCD), which continuously monitors patient heart rhythms and automatically delivers defibrillation therapy when life-threatening ventricular arrhythmias are detected. The platform also includes digital patient engagement and clinical workflow solutions.","443","Kirkland, WA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},28.34,27.64,28.44,27.21,27.43,0.91,3.32,293634.7524,6382,28.052,30,17.34,337402.9740570478,86.9,398,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},13.25,321170,117226946.488319,16.43,"2025-04-23",[184,185,195,206,217,225,235,246,257,268,279,290,300,310,321,331,341,352,363,373,383,393,402,413,423,434,444,455,466,477,488,498,509,520,529,539,549,560,570,581,591,601,610,619,629,638,649,658,668,677,686,696,706,715,726,736,744,753,762,769,777,786,792,801,809,816,823,827,834,841,847,855,863,871,880,889,898,906,914,922,930,939,946,954,961,969,977,984,993,1000,1007,1016,1023,1030,1034,1042,1050,1058,1064,1073,1080,1086,1095,1104,1112,1119,1125,1132,1140,1147,1156,1162,1170,1176,1184,1193,1202,1207,1216,1222,1229,1235,1242,1249,1258,1263,1269,1275,1281,1290,1298,1306,1313,1320,1325,1333,1341,1349,1356,1363,1368,1376,1382,1390,1396,1402,1410,1418,1427,1433,1440,1447,1453,1459,1465,1473,1477,1483,1492,1500,1506,1512,1520,1526,1534,1539,1545,1549,1558,1565,1570,1579,1586,1593,1601,1607,1613,1619,1624,1631,1637,1643,1650,1658,1666,1672,1678,1685,1690,1695,1701,1708,1715,1721,1728,1732,1738,1747,1752,1757,1763,1770,1777,1786,1792,1798,1804,1811,1816,1823,1830,1837,1843,1846,1851,1857,1864,1869,1873,1878,1882,1889,1893,1898,1905,1911,1916,1920,1924,1927,1932,1939,1947,1953,1959,1966,1971,1974,1977,1982,1985,1992,1998,2005,2010,2016,2023,2030,2036,2043,2046,2051,2055,2059,2066,2074,2080,2086,2093,2099,2106,2112,2120,2127,2134,2140,2146,2151,2159,2167,2172,2178,2186,2194,2202,2209,2216,2224,2232,2239,2247,2256,2263,2272,2279,2284,2291,2298,2305,2314,2320,2326,2333,2340,2348,2355,2362,2368,2375,2381,2388,2395,2402,2409,2415,2422,2429,2436,2442,2450,2458,2466,2472,2479,2486,2493,2502,2508,2515,2522,2529,2536,2542,2549,2556,2563,2570,2577,2584,2592,2598,2605,2613,2619,2623,2630,2636,2642,2649,2656,2659,2667,2673,2678,2685,2691,2695,2701,2708,2715,2720,2727,2733,2738,2745,2749,2753,2760,2766,2770,2777,2782,2787,2793,2799],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",27.52,27.83,26.81,0.315,1.16,254763.669374,7142,27.3719,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",28.14,29.66,26.97,27.115,-1.175,-4.15,371352.723704,7728,27.5494,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",28.46,29.58,28.17,28.29,-0.17,-0.6,616808.60051,10228,28.8229,{"date":218,"open":219,"high":220,"low":188,"close":208,"change":221,"percent_change":151,"volume":222,"transactions":223,"vwap":224},"2026-09-29",28.48,28.95,0.33,454961.220554,7120,28.4785,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":127,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",27.04,28.435,26.88,28.13,3.65,292897.1502,6739,27.9079,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",26.02,27.68,25.57,27.14,1.38,5.36,339695.207667,7899,27.0235,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",25.45,26,25.235,25.76,0.25,0.98,306086.75415,6312,25.707,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",26.03,26.06,25.14,25.51,-0.58,-2.22,222728.011373,5457,25.4865,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",25.16,26.11,24.75,26.09,1.32,5.33,281568.872052,5903,25.7133,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",24.69,24.88,24.14,24.77,0.34,1.39,144130.82798,3938,24.6779,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":221,"volume":297,"transactions":298,"vwap":299},"2026-09-18",24.35,25.08,24.29,24.43,0.08,1249225.122015,5207,24.4422,{"date":301,"open":302,"high":303,"low":304,"close":292,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",24.45,25.01,23.64,0.27,1.12,287221.846704,8096,24.267,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",25.2,25.3281,23.86,24.08,-1.1,-4.37,825014.085122,11777,24.5147,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":306,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",21.9,25.4383,21.56,25.18,4.66,886934.174533,11791,24.121,{"date":332,"open":333,"high":295,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",22.87,22.795,24.06,1.21,5.3,693916.686923,11001,23.7717,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",23.91,24.38,22.435,22.85,-0.72,-3.05,241979.282189,6444,22.9144,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",23.45,24.425,23.25,23.57,-0.5,-2.08,310498.262983,9282,23.7722,{"date":364,"open":365,"high":239,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",25.32,24.03,24.07,-1.565,-6.1,303109.566595,6018,24.5954,{"date":374,"open":248,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",25.83,24.87,25.635,0.095,0.37,349567.931092,7091,25.408,{"date":384,"open":303,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",25.67,24.76,25.54,0.4,1.59,181777.128269,5811,25.4594,{"date":394,"open":395,"high":395,"low":396,"close":261,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",26.14,24.82,-0.59,-2.29,200377.020611,5195,25.2721,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",25.46,26.4997,25.095,25.73,0.61,2.43,245526.129999,5177,25.8305,{"date":414,"open":387,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",26.185,25.05,25.12,-0.63,-2.45,319325.368763,6567,25.4952,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",25.38,25.9,25.06,25.75,0.11,0.43,351297.197948,5406,25.5262,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":212,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",25.6,26.28,25.485,25.64,-0.66,151433.026051,4452,25.8339,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",26.56,27.244,25.78,25.81,-0.76,-2.86,198310.963865,5181,26.2629,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",26.64,26.99,26.07,26.57,-0.35,-1.3,210774.395559,5708,26.5483,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",27.24,27.5012,26.49,26.92,0.01,0.04,159563.794564,4242,26.7558,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",26.98,27.53,26.24,26.91,-0.08,-0.3,171362.134167,4528,26.9762,{"date":489,"open":490,"high":491,"low":492,"close":458,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-21",27.41,27.455,26.31,-0.27,-0.99,510807.897198,7808,26.8932,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",27.49,28.11,27,27.26,-0.65,-2.33,246907.3628,6649,27.4539,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",28.31,28.89,27.66,27.91,-0.02,-0.07,237654.867999,6357,28.0134,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":429,"percent_change":388,"volume":526,"transactions":527,"vwap":528},"2026-08-18",27.55,28.33,26.69,27.93,249007.260558,6020,27.935,{"date":530,"open":187,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",28.02,26.9,27.82,-0.2,-0.71,193743.306303,5369,27.6646,{"date":540,"open":541,"high":542,"low":543,"close":531,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-14",27.37,28.185,26.5249,0.28,1.01,179475.826015,4363,27.9126,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",28.18,28.61,27.5,27.74,-0.26,-0.93,347839.468658,8692,27.8348,{"date":561,"open":562,"high":563,"low":480,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-12",27.76,28.585,28,0.1,0.36,406017.155119,8475,28.102,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-11",28.56,28.75,27.676,27.9,-0.45,-1.59,225984.674896,5336,28.1239,{"date":582,"open":532,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",28.7,26.7,28.35,1.95,7.39,352131.67129,7405,28.1476,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":24,"vwap":600},"2026-08-07",25.61,26.47,25.09,26.4,1.13,4.47,275724.803795,26.0915,{"date":602,"open":603,"high":404,"low":604,"close":605,"change":73,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-06",24.55,24.33,25.27,0.84,184767.0212,4785,25.0046,{"date":611,"open":612,"high":613,"low":281,"close":427,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-05",25.68,26.065,-0.87,-3.36,350945.116755,7569,25.1645,{"date":620,"open":621,"high":259,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-04",24.05,23.9,25.93,1.94,8.09,731243.753627,10832,24.8406,{"date":630,"open":631,"high":632,"low":631,"close":633,"change":191,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-03",23.19,24.24,23.99,5.08,373719.78757,6773,23.903,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-31",23.38,24.065,22.11,22.83,-0.32,-1.38,277444.696084,5089,22.707,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":388,"percent_change":655,"volume":656,"transactions":647,"vwap":657},"2026-07-30",22.91,23.9999,22.22,23.15,1.76,283752.400594,22.8509,{"date":659,"open":660,"high":335,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-29",23.66,22.66,22.75,-1.11,-4.65,316040.025697,4887,23.2847,{"date":669,"open":670,"high":632,"low":671,"close":314,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-28",22.99,22.58,1.04,4.56,451353.380627,7461,23.6576,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":655,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-27",21.5,23.055,22.82,8.36,195806.734361,4376,22.647,{"date":687,"open":323,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",21.92,20.89,21.06,-0.51,-2.36,176375.432429,3802,21.1912,{"date":697,"open":698,"high":699,"low":700,"close":699,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",20.43,21.57,20.4,0.68,3.26,214165.181109,5294,21.2281,{"date":707,"open":708,"high":709,"low":689,"close":689,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-22",21.89,22.34,-1.35,-6.07,424932.684388,6157,21.3309,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-21",22.51,23.13,22.06,22.24,-1,-4.3,303107.660376,5600,22.4164,{"date":727,"open":294,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-20",24.68,23.14,23.24,-1.18,-4.83,428056.410955,7582,23.3968,{"date":737,"open":304,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-17",24.54,23.065001,24.42,0.44,1.83,339800,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-16",24.31,26.52,23.68,23.98,-0.635,-2.58,554700,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-15",24.1,24.8,21.030001,24.615,0.435,1.8,842400,{"date":763,"open":764,"high":728,"low":765,"close":766,"change":263,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-14",24.34,23.56,24.18,-2.34,432300,{"date":770,"open":771,"high":772,"low":773,"close":386,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":386},"2026-07-13",25.69,26.325,24.65,-1.23,-4.73,334500,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-10",26.29,26.615,25.26,25.99,-0.7,-2.62,454400,{"date":787,"open":596,"high":502,"low":788,"close":524,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":524},"2026-07-09",26.18,-0.11,-0.41,386900,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-08",27.27,27.65,26.5,26.8,-1.05,-3.77,694800,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":789,"volume":808,"transactions":9,"vwap":806},"2026-07-07",28.22,28.81,27.415,27.85,-0.03,404300,{"date":810,"open":479,"high":811,"low":782,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-06",27.98,27.88,0.9,3.34,580900,{"date":817,"open":796,"high":818,"low":819,"close":479,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":479},"2026-07-02",27.29,25.88,0.7,2.66,308100,{"date":824,"open":448,"high":575,"low":448,"close":437,"change":606,"percent_change":825,"volume":826,"transactions":9,"vwap":437},"2026-07-01",3.3,757600,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":132,"percent_change":566,"volume":833,"transactions":9,"vwap":832},"2026-06-30",25.48,26.15,24.685,25.44,328700,{"date":835,"open":771,"high":747,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-29",24.735,25.35,-1.08,-4.09,731400,{"date":842,"open":671,"high":502,"low":671,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-26",26.43,3.85,17.05,1573700,{"date":848,"open":849,"high":850,"low":851,"close":671,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":671},"2026-06-25",22.059999,23.338,21.79,0.5,2.26,322500,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":286,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-24",20.78,22.69,20.645,22.08,6.72,311400,{"date":864,"open":865,"high":866,"low":865,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-23",20.38,21.34,20.69,-0.04,-0.19,235900,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-22",19.82,21.225,19.65,20.73,0.8,4.01,288000,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-18",19.58,20.25,18.78,19.93,0.85,4.45,398800,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-17",19.11,19.78,18.45,19.08,-0.15,-0.78,280300,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":201,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-16",20.42,20.45,19.2,19.23,-5.76,152100,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-15",21.39,20.23,20.405,-0.445,-2.13,292200,{"date":915,"open":883,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-12",21.15,20.094999,20.85,0.71,3.53,358100,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":820,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-11",19.66,20.27,19.059999,20.14,3.6,138400,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-10",19.71,20.355,18.86,19.44,-0.48,-2.41,261700,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":54,"percent_change":21,"volume":945,"transactions":9,"vwap":944},"2026-06-09",19.75,20.6,19.02,19.92,396900,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":285,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-06-08",19.59,20.77,19.415,19.74,1.75,275000,{"date":955,"open":901,"high":956,"low":957,"close":958,"change":798,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-06-05",20.9,19.049999,19.4,-5.13,315000,{"date":962,"open":963,"high":964,"low":965,"close":901,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":901},"2026-06-04",19.12,21.08,18.908,1.63,8.66,569300,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-06-03",18.64,19.035,17.88,18.82,0,491900,{"date":978,"open":979,"high":979,"low":980,"close":974,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":974},"2026-06-02",19.98,18.51,-1.37,-6.79,318000,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-01",20.79,20.82,19.985,20.19,-1.07,-5.03,209800,{"date":994,"open":995,"high":688,"low":996,"close":997,"change":472,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-29",21.25,21.1,21.26,0.05,228400,{"date":1001,"open":1002,"high":1003,"low":1004,"close":995,"change":252,"percent_change":1005,"volume":1006,"transactions":9,"vwap":995},"2026-05-28",20.75,21.52,20.44,1.19,207300,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-27",21.8,21.985,20.975,21,-0.82,-3.76,147200,{"date":1017,"open":851,"high":1018,"low":1019,"close":1020,"change":54,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-26",22.395,21.66,21.82,0.83,301400,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":296,"percent_change":379,"volume":1029,"transactions":9,"vwap":1028},"2026-05-22",21.71,23.335,21.48,21.64,240800,{"date":1031,"open":1032,"high":1028,"low":865,"close":325,"change":877,"percent_change":844,"volume":1033,"transactions":9,"vwap":325},"2026-05-21",20.52,290300,{"date":1035,"open":885,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-20",20.92,19.83,20.76,0.96,4.85,310000,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":73,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-19",19.34,20.24,18.895,19.8,1.07,275900,{"date":1051,"open":1052,"high":1053,"low":1054,"close":948,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":948},"2026-05-18",19.64,20.22,19.040001,-0.23,-1.16,276700,{"date":1059,"open":1003,"high":1060,"low":951,"close":873,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":873},"2026-05-15",21.78,-2.25,-10.19,329100,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-14",21.61,22.37,21.18,22.07,0.62,2.89,260200,{"date":1074,"open":1009,"high":1075,"low":916,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-13",22.42,21.45,-0.12,-0.56,290500,{"date":1081,"open":1082,"high":1067,"low":1083,"close":699,"change":555,"percent_change":1084,"volume":1085,"transactions":9,"vwap":699},"2026-05-12",21.84,20.58,-1.19,244900,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-11",20.96,22.030001,19,21.83,0.78,3.71,282200,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-08",21.42,21.58,20.95,21.049999,-0.47,-2.18,212000,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1003,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1003},"2026-05-07",20.74,21.81,20.59,0.81,3.91,233800,{"date":1113,"open":1114,"high":1115,"low":1090,"close":1116,"change":1117,"percent_change":1118,"volume":888,"transactions":9,"vwap":1116},"2026-05-06",20.32,21.95,20.71,0.46,2.27,{"date":1120,"open":1108,"high":1121,"low":1122,"close":883,"change":484,"percent_change":1123,"volume":1124,"transactions":9,"vwap":883},"2026-05-05",21.265,19.77,-1.46,203500,{"date":1126,"open":1020,"high":1127,"low":883,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-04",22.4,20.55,-1.27,-5.82,329400,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1020,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1020},"2026-05-01",20.65,21.93,20,1.1,5.31,167600,{"date":1141,"open":1142,"high":1143,"low":1090,"close":1144,"change":336,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-30",19.6,20.94,20.72,6.2,302000,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-29",21.44,22.065001,19.49,19.51,-2.15,-9.93,214000,{"date":1157,"open":720,"high":356,"low":1158,"close":1019,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1019},"2026-04-28",21.46,-0.57,-2.56,241300,{"date":1163,"open":1164,"high":1165,"low":1115,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-27",22.43,23.030001,22.23,-0.22,-0.98,176300,{"date":1171,"open":346,"high":1172,"low":1173,"close":1174,"change":493,"percent_change":1084,"volume":1175,"transactions":9,"vwap":1174},"2026-04-24",23.87,21.605,22.45,192100,{"date":1177,"open":314,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-23",24.155,22.29,22.72,-1.09,-4.58,195000,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-22",23.6,24.52,23.31,23.81,0.615,2.65,296100,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-21",23.61,24.44,22.605,23.195,-0.115,-0.49,258100,{"date":1203,"open":662,"high":1204,"low":1107,"close":1188,"change":852,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1188},"2026-04-20",24.12,2.19,412400,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-17",20.98,22.97,20.1,22.81,2.4,11.76,394400,{"date":1217,"open":883,"high":1038,"low":873,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-16",20.41,0.22,1.09,228500,{"date":1223,"open":1224,"high":1053,"low":1225,"close":989,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":989},"2026-04-15",19.73,19.115,0.45,2.28,214400,{"date":1230,"open":1231,"high":892,"low":1232,"close":951,"change":253,"percent_change":1233,"volume":1234,"transactions":9,"vwap":951},"2026-04-14",18.76,18.5,5.22,160300,{"date":1236,"open":1237,"high":1238,"low":27,"close":1231,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1231},"2026-04-13",17.87,18.87,0.89,4.98,249000,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1237,"change":645,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1237},"2026-04-10",19.29,19.7,17.745,-7.17,153700,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-09",19.31,19.5,18.56,19.25,-0.37,-1.89,236100,{"date":1259,"open":1053,"high":956,"low":1254,"close":1260,"change":1261,"percent_change":158,"volume":1262,"transactions":9,"vwap":1260},"2026-04-08",19.62,0.13,395000,{"date":1264,"open":1265,"high":1266,"low":1232,"close":1151,"change":1267,"percent_change":163,"volume":1268,"transactions":9,"vwap":1151},"2026-04-07",19.18,19.61,0.17,246200,{"date":1270,"open":1271,"high":1114,"low":1272,"close":1273,"change":1274,"percent_change":784,"volume":1146,"transactions":9,"vwap":1273},"2026-04-06",19.67,18.99,19.32,-0.52,{"date":1276,"open":1252,"high":865,"low":1277,"close":1278,"change":1279,"percent_change":798,"volume":1280,"transactions":9,"vwap":1278},"2026-04-02",19.07,19.84,-0.21,388000,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-01",19.97,20.21,18.95,20.049999,0.12,0.6,494400,{"date":1291,"open":1292,"high":1293,"low":1294,"close":885,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":885},"2026-03-31",19.39,20.155,18.535,1.6,8.73,695200,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-30",19.54,18.145,18.33,-1.13,-5.81,369900,{"date":1307,"open":1308,"high":1047,"low":1309,"close":1310,"change":1167,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-27",19.68,18.77,19.46,-1.12,268600,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1308,"change":1318,"percent_change":317,"volume":1319,"transactions":9,"vwap":1308},"2026-03-26",20.39,21.22,19.41,-0.9,271100,{"date":1321,"open":1002,"high":1322,"low":1323,"close":1083,"change":1077,"percent_change":263,"volume":1324,"transactions":9,"vwap":1083},"2026-03-25",21.31,20.34,377600,{"date":1326,"open":1327,"high":1328,"low":1238,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-24",19.56,20.86,20.7,1.11,5.67,512500,{"date":1334,"open":1335,"high":1336,"low":1337,"close":948,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":948},"2026-03-23",19.52,19.88,17.86,0.49,2.57,481100,{"date":1342,"open":1343,"high":1344,"low":1231,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-20",19.36,20.63,19.1,-0.46,-2.35,2071000,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1327,"change":515,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1327},"2026-03-19",19.35,20.31,18.81,-0.1,476000,{"date":1357,"open":1358,"high":1359,"low":1345,"close":882,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":882},"2026-03-18",21.14,22.16,-1.56,-7.38,788000,{"date":1364,"open":1351,"high":995,"low":1351,"close":1358,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1358},"2026-03-17",1.88,9.76,479300,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":54,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-16",19.17,20.01,18.71,19.26,0.94,537700,{"date":1377,"open":1345,"high":873,"low":1378,"close":894,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":894},"2026-03-13",17.68,0.06,0.32,742600,{"date":1383,"open":1384,"high":1385,"low":1386,"close":943,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":943},"2026-03-12",21.68,22.12,18.52,-3.12,-14.09,618300,{"date":1391,"open":1392,"high":1174,"low":1060,"close":1393,"change":895,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-03-11",22.18,22.14,-0.67,324300,{"date":1397,"open":718,"high":1398,"low":1115,"close":1179,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1179},"2026-03-10",23.54,-1.15,-4.91,437200,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":388,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-03-09",22.98,24.71,22.55,23.44,1.74,453600,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":440,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-03-06",23.11,23.655,22.67,23.040001,-2.78,245100,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-05",22.2,23.85,22,23.7,1.41,6.33,425500,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1179,"change":418,"percent_change":1432,"volume":879,"transactions":9,"vwap":1179},"2026-03-04",22.94,24.28,22.014999,-2.75,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1437,"change":1267,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-03-03",22.17,23.36,22.92,0.75,493700,{"date":1441,"open":1437,"high":1442,"low":1443,"close":662,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":662},"2026-03-02",23.48,22.205,-0.53,-2.28,259300,{"date":1448,"open":283,"high":1449,"low":346,"close":1450,"change":1129,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-02-27",24.83,23.28,-5.17,188500,{"date":1454,"open":417,"high":1455,"low":1456,"close":603,"change":783,"percent_change":1457,"volume":1458,"transactions":9,"vwap":603},"2026-02-26",25.41,23.95,-2.77,182300,{"date":1460,"open":460,"high":490,"low":1461,"close":1462,"change":1181,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-02-25",25.17,25.25,-4.14,193800,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":461,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-02-24",26.68,27.33,26.2,26.34,-1.31,179400,{"date":1474,"open":446,"high":1475,"low":819,"close":524,"change":1261,"percent_change":1338,"volume":1476,"transactions":9,"vwap":524},"2026-02-23",27.28,195100,{"date":1478,"open":1469,"high":1479,"low":1480,"close":446,"change":1481,"percent_change":21,"volume":1482,"transactions":9,"vwap":446},"2026-02-20",27.25,25.52,0.24,195500,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-19",25.36,26.485,24.39,26.32,0.77,3.01,271600,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1444,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-02-18",25.79,26.35,24.485,25.55,-2.03,219800,{"date":1501,"open":1467,"high":1502,"low":272,"close":1503,"change":1504,"percent_change":1387,"volume":1505,"transactions":9,"vwap":1503},"2026-02-17",27.17,26.08,-0.84,420500,{"date":1507,"open":795,"high":1508,"low":407,"close":471,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":471},"2026-02-13",28.19,-0.54,-1.97,539400,{"date":1513,"open":525,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-12",28.040001,26.975,27.46,-0.39,-1.4,218900,{"date":1521,"open":795,"high":1522,"low":481,"close":806,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":806},"2026-02-11",28.1,0.55,2.01,248700,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":852,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-02-10",26.66,27.575,26.16,27.3,1.87,199000,{"date":1535,"open":771,"high":797,"low":1536,"close":797,"change":1537,"percent_change":1233,"volume":1538,"transactions":9,"vwap":797},"2026-02-09",24.695,1.33,156000,{"date":1540,"open":439,"high":1541,"low":1542,"close":1543,"change":117,"percent_change":286,"volume":1544,"transactions":9,"vwap":1543},"2026-02-06",26.21,24.89,25.47,254100,{"date":1546,"open":404,"high":481,"low":292,"close":417,"change":1346,"percent_change":1547,"volume":1548,"transactions":9,"vwap":417},"2026-02-05",-1.8,294100,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-04",25,25.975,24.46,25.58,0.535,2.14,209700,{"date":1559,"open":1551,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":54,"volume":1564,"transactions":9,"vwap":1562},"2026-02-03",25.915,24.58,25.045,0.045,293000,{"date":1566,"open":386,"high":1567,"low":294,"close":1551,"change":221,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1551},"2026-02-02",25.53,1.34,314700,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-01-30",24.47,25.65,24.030001,24.67,-0.16,-0.64,253300,{"date":1580,"open":1581,"high":1582,"low":633,"close":1449,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1449},"2026-01-29",25.34,25.5,-0.38,-1.51,168800,{"date":1587,"open":1588,"high":459,"low":1589,"close":1590,"change":504,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-01-28",25.72,24.95,25.21,-2.51,226000,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":672,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-01-27",24.96,25.995,24.64,25.86,4.19,241600,{"date":1602,"open":1603,"high":1604,"low":1605,"close":396,"change":1219,"percent_change":1239,"volume":1606,"transactions":9,"vwap":396},"2026-01-26",24.61,25.040001,23.871,149900,{"date":1608,"open":728,"high":1609,"low":1610,"close":1611,"change":789,"percent_change":576,"volume":1612,"transactions":9,"vwap":1611},"2026-01-23",25.02,23.948,24.6,172600,{"date":1614,"open":1615,"high":1616,"low":1195,"close":1405,"change":1330,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1405},"2026-01-22",23.62,24.99,4.7,241100,{"date":1620,"open":1450,"high":315,"low":1621,"close":1186,"change":1288,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1186},"2026-01-21",22.68,2.61,209400,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1628,"change":1629,"percent_change":39,"volume":1630,"transactions":9,"vwap":1628},"2026-01-20",22.1,23.23,23,0.15,151800,{"date":1632,"open":1633,"high":1634,"low":1359,"close":346,"change":1635,"percent_change":1159,"volume":1636,"transactions":9,"vwap":346},"2026-01-16",22.54,23.16,-0.13,298800,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1404,"change":39,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1404},"2026-01-15",22.28,23.135,2.96,196100,{"date":1644,"open":1645,"high":717,"low":1646,"close":1647,"change":544,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-01-14",22.36,21.37,22.32,1.27,214100,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":981,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2026-01-13",23.49,23.912,21.62,22.040001,-5.85,427200,{"date":1659,"open":1660,"high":1487,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-12",24.2,22.965,23.41,-1.02,-4.18,375300,{"date":1667,"open":1668,"high":1669,"low":1574,"close":295,"change":264,"percent_change":1670,"volume":1671,"transactions":9,"vwap":295},"2026-01-09",26.82,27.554,-8.33,283600,{"date":1673,"open":1674,"high":1675,"low":249,"close":1676,"change":473,"percent_change":1629,"volume":1677,"transactions":9,"vwap":1676},"2026-01-08",26.42,27.2,26.65,171600,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1048,"percent_change":1599,"volume":1684,"transactions":9,"vwap":1683},"2026-01-07",25.66,26.95,25.3,26.61,144900,{"date":1686,"open":1553,"high":1687,"low":1172,"close":387,"change":306,"percent_change":1688,"volume":1689,"transactions":9,"vwap":387},"2026-01-06",25.62,4.59,324400,{"date":1691,"open":764,"high":261,"low":1692,"close":740,"change":1693,"percent_change":1287,"volume":1694,"transactions":9,"vwap":740},"2026-01-05",24.27,0.03,312300,{"date":1696,"open":843,"high":1697,"low":1698,"close":1487,"change":912,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1487},"2026-01-02",27.07,24.01,-8.03,462500,{"date":1702,"open":1703,"high":1704,"low":1705,"close":747,"change":911,"percent_change":1706,"volume":1707,"transactions":9,"vwap":747},"2025-12-31",27.02,27.61,26.27,-1.65,489900,{"date":1709,"open":1710,"high":502,"low":1711,"close":1712,"change":1555,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-12-30",26.46,26.1,26.965,2.02,178300,{"date":1716,"open":1717,"high":1718,"low":1719,"close":843,"change":783,"percent_change":751,"volume":1720,"transactions":9,"vwap":843},"2025-12-29",26.76,27.035,26.36,188100,{"date":1722,"open":1723,"high":500,"low":1724,"close":1725,"change":1517,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-12-26",27.44,26.63,27.13,-1.42,111200,{"date":1729,"open":795,"high":1730,"low":532,"close":187,"change":807,"percent_change":789,"volume":1731,"transactions":9,"vwap":187},"2025-12-24",27.96,91100,{"date":1733,"open":1734,"high":1735,"low":240,"close":522,"change":1346,"percent_change":1736,"volume":1737,"transactions":9,"vwap":522},"2025-12-23",27.97,28.4,-1.64,261500,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-12-22",27.38,28.84,26.72,28.01,0.69,2.53,344100,{"date":1748,"open":1502,"high":188,"low":1749,"close":1750,"change":1267,"percent_change":122,"volume":1751,"transactions":9,"vwap":1750},"2025-12-19",26.668,27.32,1136800,{"date":1753,"open":1754,"high":811,"low":229,"close":1754,"change":221,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-12-18",27.15,1.23,293100,{"date":1758,"open":479,"high":1759,"low":1760,"close":1668,"change":1761,"percent_change":1394,"volume":1762,"transactions":9,"vwap":1668},"2025-12-17",27.63,26.41,-0.18,289500,{"date":1764,"open":1674,"high":1765,"low":1766,"close":502,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":502},"2025-12-16",27.605,26.077,0.52,1.96,463000,{"date":1771,"open":830,"high":1468,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-12-15",25.63,26.48,0.31,1.18,371600,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-12-12",26.45,27.18,24.32,26.17,1.26,5.06,414600,{"date":1787,"open":1788,"high":1567,"low":1187,"close":1789,"change":1790,"percent_change":389,"volume":1791,"transactions":9,"vwap":1789},"2025-12-11",24.63,24.91,0.39,345900,{"date":1793,"open":1187,"high":1794,"low":1795,"close":1187,"change":1167,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1187},"2025-12-10",25.19,23.46,-0.89,300000,{"date":1799,"open":1553,"high":1461,"low":1800,"close":1801,"change":73,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-12-09",23.82,24.74,0.86,375800,{"date":1805,"open":1574,"high":1806,"low":1807,"close":1808,"change":1117,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-12-08",24.925,23.5,24.53,1.91,299000,{"date":1812,"open":1196,"high":1405,"low":343,"close":367,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":367},"2025-12-05",-0.43,-1.76,171000,{"date":1817,"open":262,"high":1818,"low":604,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-12-04",26.030001,24.5,-1.32,-5.11,403500,{"date":1824,"open":1405,"high":458,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-12-03",23.97,25.82,2.81,12.21,2395600,{"date":1831,"open":1832,"high":1832,"low":1067,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-12-02",26.23,23.01,-1.68,-6.8,459200,{"date":1838,"open":1839,"high":1461,"low":1840,"close":281,"change":398,"percent_change":1841,"volume":1842,"transactions":9,"vwap":281},"2025-12-01",24.85,23.17,-8.49,362500,{"date":1844,"open":532,"high":1734,"low":584,"close":479,"change":515,"percent_change":516,"volume":1845,"transactions":9,"vwap":479},"2025-11-28",85500,{"date":1847,"open":1848,"high":564,"low":460,"close":502,"change":895,"percent_change":1849,"volume":1850,"transactions":9,"vwap":502},"2025-11-26",27.11,-0.55,262100,{"date":1852,"open":1475,"high":1853,"low":1854,"close":1754,"change":1855,"percent_change":534,"volume":1856,"transactions":9,"vwap":1754},"2025-11-25",27.95,26.445,-0.055,269800,{"date":1858,"open":470,"high":585,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-11-24",25.745,27.205,1.115,4.27,611900,{"date":1865,"open":1866,"high":1495,"low":1634,"close":273,"change":1137,"percent_change":1867,"volume":1868,"transactions":9,"vwap":273},"2025-11-21",24.79,4.4,222800,{"date":1870,"open":446,"high":479,"low":1589,"close":1616,"change":1504,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1616},"2025-11-20",-3.25,145500,{"date":1874,"open":1875,"high":1876,"low":404,"close":375,"change":54,"percent_change":820,"volume":1877,"transactions":9,"vwap":375},"2025-11-19",25.74,26.38,98200,{"date":1879,"open":832,"high":1880,"low":832,"close":1573,"change":1523,"percent_change":1205,"volume":1881,"transactions":9,"vwap":1573},"2025-11-18",26.67,142300,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":296,"percent_change":1380,"volume":1888,"transactions":9,"vwap":1887},"2025-11-17",24.97,25.621,24.37,25.1,235300,{"date":1890,"open":1660,"high":239,"low":1891,"close":1609,"change":429,"percent_change":741,"volume":1892,"transactions":9,"vwap":1609},"2025-11-14",23.2,275700,{"date":1894,"open":747,"high":458,"low":1542,"close":1789,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1789},"2025-11-13",-1.88,-7.02,208200,{"date":1899,"open":480,"high":1900,"low":1742,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-11-12",28.059999,26.79,-0.77,-2.79,180700,{"date":1906,"open":1488,"high":564,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1085,"transactions":9,"vwap":1908},"2025-11-11",26.298,27.56,1.14,4.31,{"date":1912,"open":470,"high":575,"low":1913,"close":1674,"change":168,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1674},"2025-11-10",25.91,0.76,187000,{"date":1917,"open":623,"high":502,"low":1789,"close":1918,"change":1287,"percent_change":1117,"volume":1919,"transactions":9,"vwap":1918},"2025-11-07",26.22,202200,{"date":1921,"open":1742,"high":1742,"low":593,"close":1711,"change":1922,"percent_change":1584,"volume":1923,"transactions":9,"vwap":1711},"2025-11-06",-0.4,233300,{"date":1925,"open":796,"high":502,"low":623,"close":796,"change":895,"percent_change":1078,"volume":1926,"transactions":9,"vwap":796},"2025-11-05",458800,{"date":1928,"open":249,"high":532,"low":262,"close":1676,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1676},"2025-11-04",0.405,1.54,313100,{"date":1933,"open":1934,"high":1740,"low":1935,"close":1936,"change":1937,"percent_change":202,"volume":1938,"transactions":9,"vwap":1936},"2025-11-03",27.31,24.4,26.245,-1.135,150200,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1740,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1740},"2025-10-31",27.87,28.205,27.195,-0.585,-2.09,206600,{"date":1948,"open":522,"high":1949,"low":522,"close":1950,"change":1563,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-10-30",28.515,27.965,0.16,96300,{"date":1954,"open":1955,"high":1956,"low":503,"close":1957,"change":807,"percent_change":789,"volume":1958,"transactions":9,"vwap":1957},"2025-10-29",27.75,28.135,27.92,143400,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1853,"change":163,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1853},"2025-10-28",27.58,28.395,27.08,3.25,121400,{"date":1967,"open":1522,"high":26,"low":1968,"close":1697,"change":1048,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1697},"2025-10-27",25.042999,4.12,434400,{"date":1972,"open":1530,"high":1705,"low":1485,"close":249,"change":1774,"percent_change":336,"volume":1973,"transactions":9,"vwap":249},"2025-10-24",223800,{"date":1975,"open":459,"high":273,"low":312,"close":771,"change":1583,"percent_change":1123,"volume":1976,"transactions":9,"vwap":771},"2025-10-23",179900,{"date":1978,"open":796,"high":502,"low":1497,"close":459,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":459},"2025-10-22",-0.33,-1.25,302600,{"date":1983,"open":1681,"high":1681,"low":375,"close":596,"change":576,"percent_change":1834,"volume":1984,"transactions":9,"vwap":596},"2025-10-21",226500,{"date":1986,"open":1987,"high":482,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-10-20",24.92,26.85,2.24,9.1,307800,{"date":1993,"open":1994,"high":1995,"low":688,"close":1603,"change":1568,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1603},"2025-10-17",22.96,24.725,5.76,312900,{"date":1999,"open":2000,"high":1172,"low":2001,"close":2002,"change":544,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-10-16",23.08,22.73,23.27,1.22,308800,{"date":2006,"open":1188,"high":2007,"low":653,"close":670,"change":2008,"percent_change":132,"volume":2009,"transactions":9,"vwap":670},"2025-10-15",23.33,0.02,248100,{"date":2011,"open":1179,"high":2012,"low":2013,"close":1210,"change":1790,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1210},"2025-10-14",23.02,21.94,1.73,528300,{"date":2017,"open":2018,"high":2019,"low":1647,"close":671,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":671},"2025-10-13",22.48,22.935,0.58,2.64,388800,{"date":2024,"open":1195,"high":2025,"low":2026,"close":1422,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1422},"2025-10-10",24.255,21.96,-1.49,-6.34,235600,{"date":2031,"open":2032,"high":604,"low":2033,"close":1652,"change":691,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1652},"2025-10-09",24.17,23.37,-2.12,129400,{"date":2037,"open":1935,"high":2038,"low":2039,"close":2040,"change":1517,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-10-08",24.885,23.84,24,-1.6,130200,{"date":2044,"open":326,"high":1680,"low":292,"close":1487,"change":1577,"percent_change":1160,"volume":2045,"transactions":9,"vwap":1487},"2025-10-07",156800,{"date":2047,"open":2048,"high":1573,"low":272,"close":2049,"change":73,"percent_change":886,"volume":2050,"transactions":9,"vwap":2049},"2025-10-06",25.31,25.030001,146800,{"date":2052,"open":281,"high":1918,"low":746,"close":396,"change":1117,"percent_change":2053,"volume":2054,"transactions":9,"vwap":396},"2025-10-03",1.89,264200,{"date":2056,"open":1886,"high":1187,"low":354,"close":2057,"change":73,"percent_change":47,"volume":2058,"transactions":9,"vwap":2057},"2025-10-02",24.36,163600,{"date":2060,"open":2061,"high":1819,"low":2062,"close":2063,"change":1790,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-10-01",23.83,22.902,24.15,1.64,138800,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":117,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-09-30",23.77,23.915,23.059999,23.76,1.5,260500,{"date":2075,"open":728,"high":2076,"low":718,"close":1662,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1662},"2025-09-29",25.065001,-0.92,-3.78,170700,{"date":2081,"open":2082,"high":2083,"low":2084,"close":604,"change":73,"percent_change":47,"volume":2085,"transactions":9,"vwap":604},"2025-09-26",24.23,24.72,24.135,142800,{"date":2087,"open":2088,"high":2089,"low":2090,"close":1204,"change":1200,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1204},"2025-09-25",24.48,24.57,23.94,-1.99,124200,{"date":2094,"open":2095,"high":843,"low":2096,"close":1603,"change":1303,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1603},"2025-09-24",26.12,24.19,-4.39,145400,{"date":2100,"open":1875,"high":2101,"low":2102,"close":1875,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1875},"2025-09-23",25.95,24.3,0.19,0.74,220300,{"date":2107,"open":1781,"high":2108,"low":2109,"close":1497,"change":408,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1497},"2025-09-22",25.71,23.305,2.45,302800,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":555,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-09-19",25.22,27.71,24.785,24.94,-1.03,849500,{"date":2121,"open":2122,"high":2123,"low":2033,"close":312,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":312},"2025-09-18",23.78,25.24,1.47,6.19,283800,{"date":2128,"open":2129,"high":1589,"low":2130,"close":2131,"change":2132,"percent_change":1227,"volume":2133,"transactions":9,"vwap":2131},"2025-09-17",23.42,22.77,23.73,0.53,484100,{"date":2135,"open":2136,"high":1781,"low":2137,"close":1891,"change":1767,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1891},"2025-09-16",22.7,22.62,2.29,548400,{"date":2141,"open":2142,"high":2143,"low":1020,"close":1621,"change":886,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1621},"2025-09-15",21.99,23.21,3.89,571900,{"date":2147,"open":1136,"high":1422,"low":2148,"close":1091,"change":2149,"percent_change":971,"volume":2150,"transactions":9,"vwap":1091},"2025-09-12",18,3.43,807900,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":73,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-09-11",18.25,19.13,17.64,18.4,1.15,465300,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":1380,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-09-10",18.12,18.615,17.545,18.19,1.79,288700,{"date":2168,"open":2169,"high":2169,"low":2170,"close":1237,"change":472,"percent_change":1379,"volume":2171,"transactions":9,"vwap":1237},"2025-09-09",18.1,17.486,177500,{"date":2173,"open":2174,"high":2175,"low":2176,"close":1337,"change":1802,"percent_change":1784,"volume":2177,"transactions":9,"vwap":1337},"2025-09-08",17.14,18.059999,16.68,295600,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":1338,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-09-05",16.76,17.3,16.72,17,2.97,254200,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":576,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-09-04",17.030001,17.11,16.32,16.51,-2.65,232200,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":606,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-09-03",16.09,17.16,15.823,16.96,5.21,364900,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":515,"percent_change":1077,"volume":2208,"transactions":9,"vwap":2207},"2025-09-02",15.79,16.52,15.42,16.12,636500,{"date":2210,"open":973,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":1192,"transactions":9,"vwap":2213},"2025-08-29",18.24,15.98,16.14,-1.57,-8.87,{"date":2217,"open":2218,"high":2148,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-08-28",17.94,17.052999,17.71,-0.29,-1.61,124600,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2148,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2148},"2025-08-27",18.54,18.815,17.77,-0.535,-2.89,146100,{"date":2233,"open":2234,"high":2235,"low":2234,"close":1294,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":1294},"2025-08-26",17.79,18.595,0.815,4.6,136800,{"date":2240,"open":2241,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-08-25",18.55,17.615,17.72,-0.855,-4.6,160000,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-08-22",17.25,18.65,17.177,18.575,1.515,8.88,269100,{"date":2257,"open":2205,"high":2258,"low":2259,"close":2260,"change":1117,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-08-21",17.07,16.28,17.059999,2.77,187600,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-08-20",15.62,16.65,15.61,16.6,0.92,5.87,157800,{"date":2273,"open":2196,"high":2274,"low":2275,"close":2276,"change":790,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-08-19",16.49,15.66,15.68,-2.55,171400,{"date":2280,"open":2281,"high":2282,"low":2204,"close":2196,"change":473,"percent_change":252,"volume":2283,"transactions":9,"vwap":2196},"2025-08-18",16.15,16.385,83600,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":132,"percent_change":102,"volume":2290,"transactions":9,"vwap":2289},"2025-08-15",16.030001,16.18,15.545,16.049999,96400,{"date":2292,"open":2276,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":741,"volume":2297,"transactions":9,"vwap":2295},"2025-08-14",16.1,15.3,15.96,0.07,97800,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2302,"change":1802,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-08-13",15.06,16.065001,15.89,5.72,143500,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-08-12",14.65,15.17,14.4,15.03,0.38,2.59,175600,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2307,"change":1261,"percent_change":813,"volume":2319,"transactions":9,"vwap":2307},"2025-08-11",14.58,15.2,14.525,150100,{"date":2321,"open":2322,"high":2322,"low":2323,"close":2324,"change":1055,"percent_change":1360,"volume":2325,"transactions":9,"vwap":2324},"2025-08-08",14.86,14.3,14.52,139000,{"date":2327,"open":2328,"high":2293,"low":2329,"close":2330,"change":2331,"percent_change":1524,"volume":2332,"transactions":9,"vwap":2330},"2025-08-07",14.56,14.1,14.75,0.29,307900,{"date":2334,"open":2335,"high":2335,"low":2336,"close":2337,"change":1518,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-08-06",15.82,14.41,14.46,-8.83,238900,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":379,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-08-05",15.58,15.91,15.13,15.86,2.39,241200,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":429,"percent_change":112,"volume":2354,"transactions":9,"vwap":2353},"2025-08-04",15.6,16.33,15.025,15.49,708000,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":1311,"percent_change":982,"volume":2361,"transactions":9,"vwap":2360},"2025-08-01",16.35,16.405,15.055,15.38,315800,{"date":2363,"open":181,"high":2364,"low":2365,"close":2366,"change":212,"percent_change":1663,"volume":2367,"transactions":9,"vwap":2366},"2025-07-31",16.924,16.07,16.5,244000,{"date":2369,"open":2370,"high":2199,"low":2371,"close":2372,"change":1267,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-07-30",16.58,16.37,16.67,1.03,207600,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2366,"change":975,"percent_change":975,"volume":2380,"transactions":9,"vwap":2366},"2025-07-29",16.53,16.89,16.128,154200,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2366,"change":2386,"percent_change":484,"volume":2387,"transactions":9,"vwap":2366},"2025-07-28",16.3,16.861,16.2,-0.05,169600,{"date":2389,"open":2199,"high":2197,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-07-25",16.025,16.55,-0.42,-2.47,174900,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":252,"percent_change":2072,"volume":2401,"transactions":9,"vwap":2400},"2025-07-24",16.95,17.29,16.62,16.97,344700,{"date":2403,"open":2404,"high":2243,"low":2405,"close":2182,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2182},"2025-07-23",17.1,16.44,-0.31,-1.82,507800,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2188,"change":388,"percent_change":2414,"volume":1746,"transactions":9,"vwap":2188},"2025-07-22",16.79,17.049999,15.99,2.41,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":107,"percent_change":1688,"volume":2421,"transactions":9,"vwap":2420},"2025-07-21",16.059999,16.71,15.88,16.63,401100,{"date":2423,"open":2424,"high":2258,"low":2425,"close":2426,"change":1078,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-07-18",16.8,15.615,15.9,-3.4,860700,{"date":2430,"open":2294,"high":2431,"low":2432,"close":2433,"change":1330,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-07-17",16.7,14.875,16.46,7.23,1128700,{"date":2437,"open":2365,"high":2365,"low":178,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-07-16",15.35,-0.94,-5.77,799800,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":1802,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-07-15",15.53,16.36,14.59,16.29,5.57,624200,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":1767,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-07-14",14.91,15.56,14.446,15.43,3.49,219500,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2452,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2452},"2025-07-11",15.12,15.19,14.02,-0.28,-1.84,310400,{"date":2467,"open":2468,"high":2350,"low":2469,"close":2461,"change":1167,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2461},"2025-07-10",15.51,14.905,-1.43,273100,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":1255,"percent_change":767,"volume":2478,"transactions":9,"vwap":2477},"2025-07-09",15.87,16.115,15.11,15.41,263700,{"date":2480,"open":2481,"high":2482,"low":2446,"close":2483,"change":2373,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-07-08",14.82,16.26,15.78,6.98,331300,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2330,"change":2077,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2330},"2025-07-07",15.59,15.886,14.08,-5.87,592400,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-07-03",15.37,15.84,14.67,15.67,0.42,2.75,197700,{"date":2503,"open":2483,"high":2483,"low":2504,"close":2505,"change":397,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-07-02",15.09,15.25,-3.72,334200,{"date":2509,"open":2191,"high":2510,"low":2511,"close":2496,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2496},"2025-07-01",16.87,15.29,-0.74,-4.46,465600,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2370,"change":1181,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2370},"2025-06-30",17.66,17.69,15.8,-6.17,574800,{"date":2523,"open":2524,"high":2525,"low":2378,"close":2526,"change":1055,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},"2025-06-27",17.9,18.18,17.67,-1.28,2131500,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2524,"change":1219,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2524},"2025-06-26",17.82,18.01,16.9,1.24,366200,{"date":2537,"open":2155,"high":2538,"low":2539,"close":1378,"change":473,"percent_change":2540,"volume":2541,"transactions":9,"vwap":1378},"2025-06-25",18.62,17.01,0.23,332100,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2155,"change":2064,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2155},"2025-06-24",16,17.75,15.891,10.25,320400,{"date":2550,"open":2551,"high":2417,"low":2552,"close":2544,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2544},"2025-06-23",15.33,14.765,0.97,6.45,546300,{"date":2557,"open":2558,"high":2558,"low":2559,"close":2310,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2310},"2025-06-20",15.71,14.83,-0.475,-3.06,1313500,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":759,"percent_change":1071,"volume":2569,"transactions":9,"vwap":2568},"2025-06-18",14.97,15.76,14.15,15.505,384700,{"date":2571,"open":2205,"high":2205,"low":2572,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-06-17",14.45,15.07,-1.58,-9.49,383400,{"date":2578,"open":2579,"high":2580,"low":2420,"close":2266,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2266},"2025-06-16",17.65,18.405,-0.96,-5.45,177100,{"date":2585,"open":2586,"high":2587,"low":27,"close":2588,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2588},"2025-06-13",18.42,18.435,17.61,-1.145,-6.11,173200,{"date":2593,"open":1373,"high":2594,"low":2538,"close":2595,"change":2596,"percent_change":799,"volume":2597,"transactions":9,"vwap":2595},"2025-06-12",20.0049992,18.755,-0.735,148800,{"date":2599,"open":2600,"high":956,"low":2601,"close":1151,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":1151},"2025-06-11",20.33,19.48,-1.01,-4.93,140300,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":1394,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2610},"2025-06-10",21.16,21.925,20.385,20.5,-3.16,138600,{"date":2614,"open":1100,"high":2615,"low":1108,"close":2616,"change":2617,"percent_change":1118,"volume":2618,"transactions":9,"vwap":2616},"2025-06-09",22.26,21.17,0.47,204000,{"date":2620,"open":2621,"high":2607,"low":1327,"close":1329,"change":2104,"percent_change":1093,"volume":2622,"transactions":9,"vwap":1329},"2025-06-06",20.08,133000,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":1267,"percent_change":1802,"volume":2629,"transactions":9,"vwap":2628},"2025-06-05",19.76,20.37,19.33,19.96,133200,{"date":2631,"open":1300,"high":883,"low":2632,"close":2633,"change":1951,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2633},"2025-06-04",18.92,19.79,0.82,131000,{"date":2637,"open":949,"high":2616,"low":2638,"close":2639,"change":798,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2639},"2025-06-03",19.355,19.63,-5.08,211500,{"date":2643,"open":2644,"high":2644,"low":2645,"close":2646,"change":2464,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2646},"2025-06-02",22.52,20.64,20.68,-8.17,119700,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2644,"change":212,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2644},"2025-05-30",22.6,23.084999,22.21,-0.75,101400,{"date":2657,"open":858,"high":1615,"low":717,"close":858,"change":212,"percent_change":2512,"volume":2658,"transactions":9,"vwap":858},"2025-05-29",130900,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":285,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2664},"2025-05-28",22.5,23.377,22.049999,22.86,1.51,87900,{"date":2668,"open":2669,"high":2670,"low":1069,"close":2644,"change":221,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2644},"2025-05-27",22.41,23.1,1.49,85900,{"date":2674,"open":1626,"high":2130,"low":2675,"close":2676,"change":789,"percent_change":1200,"volume":2677,"transactions":9,"vwap":2676},"2025-05-23",21.54,22.19,113900,{"date":2679,"open":2070,"high":2680,"low":1166,"close":2681,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2681},"2025-05-22",23.595,22.3,-0.79,-3.42,127600,{"date":2686,"open":1886,"high":386,"low":2001,"close":2687,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2687},"2025-05-21",23.09,-1.83,-7.34,153300,{"date":2692,"open":1204,"high":1582,"low":2693,"close":1987,"change":701,"percent_change":1827,"volume":2694,"transactions":9,"vwap":1987},"2025-05-20",23.882,104200,{"date":2696,"open":1603,"high":1789,"low":2697,"close":632,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":632},"2025-05-19",23.8,-0.375,-1.52,56300,{"date":2702,"open":2703,"high":2704,"low":1807,"close":758,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":758},"2025-05-16",23.75,25.049999,0.865,3.64,104100,{"date":2709,"open":2710,"high":2063,"low":2711,"close":2703,"change":2712,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2703},"2025-05-15",22.39,21.965,1.35,6.03,116500,{"date":2716,"open":2717,"high":2717,"low":1393,"close":1127,"change":1159,"percent_change":2718,"volume":2719,"transactions":9,"vwap":1127},"2025-05-14",23.049999,-2.48,59900,{"date":2721,"open":2722,"high":1186,"low":2723,"close":1210,"change":2724,"percent_change":2725,"volume":2726,"transactions":9,"vwap":1210},"2025-05-13",23.58,22.89,-0.61,-2.59,65200,{"date":2728,"open":2729,"high":343,"low":1404,"close":2722,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2722},"2025-05-12",23.29,0.905,3.99,71700,{"date":2734,"open":1406,"high":2735,"low":1647,"close":2736,"change":1563,"percent_change":168,"volume":2737,"transactions":9,"vwap":2736},"2025-05-09",23.34,22.675,61500,{"date":2739,"open":1422,"high":2740,"low":1066,"close":2741,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2741},"2025-05-08",22.9,22.63,0.79,3.62,163400,{"date":2746,"open":1393,"high":2012,"low":2747,"close":1082,"change":461,"percent_change":2574,"volume":2748,"transactions":9,"vwap":1082},"2025-05-07",21.76,73000,{"date":2750,"open":2751,"high":1412,"low":1009,"close":2676,"change":1583,"percent_change":1834,"volume":2752,"transactions":9,"vwap":2676},"2025-05-06",22.53,91900,{"date":2754,"open":2755,"high":2756,"low":2013,"close":2757,"change":731,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2757},"2025-05-05",23.72,23.785,22.57,-4.97,175900,{"date":2761,"open":631,"high":2762,"low":2763,"close":2703,"change":2742,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2703},"2025-05-02",24.02,22.945,3.44,146200,{"date":2767,"open":2061,"high":2083,"low":2130,"close":1994,"change":316,"percent_change":2768,"volume":2769,"transactions":9,"vwap":1994},"2025-05-01",-4.57,190000,{"date":2771,"open":1430,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":1547,"volume":2776,"transactions":9,"vwap":2774},"2025-04-30",24.315,23.755,24.059999,-0.44,91300,{"date":2778,"open":1449,"high":1687,"low":2779,"close":1819,"change":2780,"percent_change":2393,"volume":2781,"transactions":9,"vwap":1819},"2025-04-29",24.21,-0.62,194600,{"date":2783,"open":2784,"high":2048,"low":660,"close":417,"change":163,"percent_change":2785,"volume":2786,"transactions":9,"vwap":417},"2025-04-28",24.51,3.63,84400,{"date":2788,"open":1839,"high":2789,"low":2790,"close":632,"change":2654,"percent_change":2791,"volume":2792,"transactions":9,"vwap":632},"2025-04-25",25.865,23.865,-3,120400,{"date":2794,"open":1597,"high":1616,"low":2795,"close":1616,"change":2796,"percent_change":2797,"volume":2798,"transactions":9,"vwap":1616},"2025-04-24",23.405,0.65,2.67,142700,{"date":182,"open":2800,"high":2801,"low":749,"close":764,"change":132,"percent_change":379,"volume":2802,"transactions":9,"vwap":764},24.25,24.81,71000]