[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KRG":3,"homepage-market-summary":36,"stock-historical-KRG":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"KRG","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},"Kite Realty Group Trust","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Kite Realty Group Trust specializing in high-quality, open-air shopping centers and mixed-use assets. Concentrated in the Sun Belt and strategic gateway markets, the company focuses on grocery-anchored, necessity-based retail. The company generates the majority of its revenue from contractual rents and reimbursement payments received from tenants.","228","Indianapolis, IN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},4.8073,1.16,"Quarterly","2026-10-09",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},24.13,24.37,24.64,24.03,24.39,-0.26,-1.07,2755215.348973,20724,24.1607,29.92,21.33,2076189.119285235,32.6,5571,{"status":37,"indices":38,"watchlist":81,"sectors":103,"benchmarks":158},"success",[39,47,54,61,68,74],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":44,"is_up":45,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":45,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":45,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":14,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":45,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":45},"Technology","XLK",0.56,200.93,{"name":110,"etf":111,"change":112,"price":113,"is_up":45},"Financials","XLF",0.73,53.88,{"name":115,"etf":116,"change":117,"price":118,"is_up":45},"Healthcare","XLV",0.72,167.37,{"name":120,"etf":121,"change":122,"price":123,"is_up":45},"Consumer Cycl","XLY",0.35,110.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":45},"Consumer Staples","XLP",0.63,81.04,{"name":130,"etf":131,"change":132,"price":133,"is_up":45},"Energy","XLE",0.99,63.44,{"name":135,"etf":136,"change":137,"price":138,"is_up":45},"Industrials","XLI",0.09,170.1,{"name":140,"etf":141,"change":142,"price":143,"is_up":45},"Materials","XLB",1.31,49.5,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":150,"etf":151,"change":122,"price":152,"is_up":45},"Utilities","XLU",39.97,{"name":154,"etf":155,"change":156,"price":157,"is_up":45},"Comm Services","XLC",1.17,111.61,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":45},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":165,"name":166,"price":167,"change":168,"is_up":45},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":170,"name":171,"price":172,"change":173,"is_up":45},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":175,"name":176,"price":177,"change":44,"is_up":45},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":31,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":21,"start_date":187,"end_date":5},20.86,1976821,721539668.940594,10.49,"2025-04-23",[189,190,200,210,220,230,241,249,257,266,277,287,296,305,316,326,337,345,354,363,371,378,389,399,410,420,430,438,448,457,465,472,481,490,498,505,514,524,531,539,548,558,568,578,588,599,610,619,629,637,647,658,669,679,689,698,704,710,718,726,733,740,748,755,761,766,771,777,784,790,798,805,813,820,827,833,842,846,853,859,864,870,877,884,891,899,905,913,920,927,932,938,943,947,954,960,964,970,975,979,985,991,995,1000,1005,1012,1018,1022,1025,1029,1036,1041,1044,1048,1053,1059,1065,1070,1075,1080,1086,1092,1099,1108,1114,1120,1129,1137,1144,1150,1155,1161,1168,1174,1181,1186,1192,1199,1204,1211,1217,1220,1223,1229,1233,1236,1239,1244,1248,1252,1257,1260,1264,1267,1270,1274,1279,1283,1286,1290,1295,1300,1305,1310,1316,1322,1326,1332,1339,1346,1353,1360,1369,1377,1381,1387,1393,1399,1404,1410,1416,1422,1428,1434,1441,1448,1453,1458,1463,1467,1472,1479,1486,1490,1494,1500,1505,1511,1516,1521,1525,1529,1534,1541,1546,1552,1559,1566,1572,1579,1584,1590,1593,1599,1603,1610,1615,1622,1628,1635,1642,1647,1653,1659,1663,1669,1674,1680,1686,1693,1697,1703,1709,1716,1721,1725,1728,1733,1738,1743,1747,1751,1755,1759,1764,1770,1778,1782,1789,1793,1797,1800,1804,1810,1815,1822,1826,1830,1836,1842,1846,1849,1853,1856,1859,1863,1866,1872,1875,1878,1882,1885,1888,1893,1900,1904,1910,1914,1919,1922,1926,1931,1936,1940,1946,1952,1958,1965,1972,1978,1983,1989,1992,1995,1999,2003,2006,2010,2013,2019,2023,2026,2030,2033,2039,2043,2046,2050,2054,2058,2061,2065,2068,2071,2074,2077,2082,2085,2088,2091,2094,2099,2103,2106,2110,2113,2117,2120,2124,2128,2131,2134,2138,2141,2145,2148,2151,2154,2157,2161,2165,2168,2173,2178,2181,2185,2189,2193,2197,2201,2204,2207,2211,2214,2217,2221,2224,2227,2232,2237,2242,2246,2250,2253,2258],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":191,"open":192,"high":193,"low":194,"close":25,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",24.49,24.88,24.31,-0.05,-0.2,1949446.509853,19571,24.4312,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":78,"volume":207,"transactions":208,"vwap":209},"2026-10-01",24.3,24.47,24.105,24.44,0.05,2200322.277698,22538,24.3647,{"date":211,"open":212,"high":213,"low":214,"close":25,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",24.78,24.9,24.38,-0.31,-1.26,3051200.362618,21265,24.4593,{"date":221,"open":222,"high":223,"low":224,"close":222,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",24.7,24.895,24.525,-0.1,-0.4,1701955.402258,18725,24.6714,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",24.81,24.935,24.65,24.8,0.02,0.08,1339576.272458,14780,24.7961,{"date":242,"open":222,"high":243,"low":25,"close":212,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",24.835,0.07,0.28,2218169.035823,22291,24.6333,{"date":250,"open":251,"high":252,"low":251,"close":253,"change":236,"percent_change":237,"volume":254,"transactions":255,"vwap":256},"2026-09-24",24.11,24.87,24.71,3019460.859607,25484,24.7087,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":226,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",25,24.68,24.69,-1.59,1818836.986141,19851,24.7718,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",25.29,25.335,25.08,25.09,-0.11,-0.44,1385399.304513,18063,25.1324,{"date":278,"open":279,"high":280,"low":270,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",25.4,25.47,25.2,-0.23,-0.9,1796165.592783,16560,25.2235,{"date":288,"open":279,"high":289,"low":290,"close":289,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",25.43,25.235,0.03,0.12,5790124.048129,18407,25.4056,{"date":297,"open":298,"high":299,"low":279,"close":279,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",25.74,25.82,-0.25,-0.97,1859418.033421,20888,25.5219,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",25.75,25.95,25.455,25.65,-0.13,-0.5,2359568.555944,24343,25.6783,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":94,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",25.89,25.96,25.67,25.78,-0.92,1187114.190165,15248,25.7731,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",26.04,26.37,25.85,26.02,0.13,0.5,1423076.890509,19635,25.9912,{"date":338,"open":339,"high":339,"low":340,"close":318,"change":341,"percent_change":282,"volume":342,"transactions":343,"vwap":344},"2026-09-11",26.11,25.835,-0.06,1510460.538164,17222,25.9226,{"date":346,"open":347,"high":348,"low":349,"close":308,"change":350,"percent_change":215,"volume":351,"transactions":352,"vwap":353},"2026-09-10",26.16,26.17,25.81,-0.08,2152509.816739,25518,25.9535,{"date":355,"open":356,"high":357,"low":319,"close":358,"change":195,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",26.14,26.33,26.03,-0.19,2701688.78134,25196,26.0493,{"date":364,"open":330,"high":365,"low":330,"close":366,"change":292,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",26.1,26.08,0.46,1725838.083177,17983,26.047,{"date":372,"open":373,"high":374,"low":319,"close":319,"change":311,"percent_change":312,"volume":375,"transactions":376,"vwap":377},"2026-09-04",25.97,26.31,1479114.525806,17640,26.0568,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",26.39,26.48,26.07,26.09,-0.17,-0.65,1800702.76047,19979,26.1575,{"date":390,"open":391,"high":392,"low":331,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",26.21,26.405,26.26,0.14,0.54,1657616.674473,22587,26.2461,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",25.91,26.155,25.79,26.12,0.32,1.24,1828813.710533,20417,26.0454,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":196,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",25.92,26.015,25.58,25.8,-0.77,4017397.342567,24681,25.7942,{"date":421,"open":365,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",26.245,25.99,26,-0.01,-0.04,1498051.799421,15467,26.0885,{"date":431,"open":366,"high":432,"low":319,"close":433,"change":300,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",26.285,26.01,-0.95,1812426.973175,15133,26.0228,{"date":439,"open":440,"high":441,"low":442,"close":393,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",26.42,26.495,26.22,-0.18,-0.68,1235020.515571,14035,26.3397,{"date":449,"open":450,"high":451,"low":365,"close":452,"change":59,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",26.36,26.505,26.44,0.69,2773627.976441,19021,26.3967,{"date":458,"open":459,"high":329,"low":347,"close":393,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",26.2,0.11,0.42,1468513.208664,20286,26.2601,{"date":466,"open":452,"high":452,"low":382,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":467},"2026-08-21",26.15,-0.12,-0.46,2028479.940451,17857,{"date":473,"open":474,"high":475,"low":459,"close":476,"change":384,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",26.41,26.425,26.27,-0.64,1690104.034816,12909,26.3037,{"date":482,"open":483,"high":484,"low":485,"close":452,"change":486,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",26.55,26.575,26.28,0,2195111.355763,20065,26.3978,{"date":491,"open":492,"high":483,"low":493,"close":452,"change":426,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",26.38,26.23,-0.15,1735650.42906,20090,26.4321,{"date":499,"open":500,"high":501,"low":391,"close":381,"change":291,"percent_change":460,"volume":502,"transactions":503,"vwap":504},"2026-08-17",26.35,26.49,2492444.563977,24454,26.4207,{"date":506,"open":507,"high":508,"low":509,"close":507,"change":510,"percent_change":272,"volume":511,"transactions":512,"vwap":513},"2026-08-14",26.45,26.64,26.34,-0.03,1627486.673088,16615,26.4652,{"date":515,"open":516,"high":517,"low":518,"close":381,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",26.47,26.8,26.345,0.17,0.65,1941379.295285,16961,26.4686,{"date":525,"open":493,"high":474,"low":526,"close":374,"change":394,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-12",26.13,0.53,1618454.386769,20356,26.3146,{"date":532,"open":533,"high":534,"low":339,"close":348,"change":94,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-11",26.3,26.46,-0.91,1820734.641281,20770,26.2084,{"date":540,"open":541,"high":542,"low":543,"close":474,"change":147,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-10",26.6,26.785,26.25,-1.27,2605123.307356,26421,26.3954,{"date":549,"open":550,"high":551,"low":441,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-07",26.81,26.935,26.75,0.04,0.15,2616880.703626,26474,26.7577,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":385,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-06",27.5,27.63,26.595,26.71,-2.38,5007542.215533,35886,26.7817,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":494,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-05",27.55,27.68,27.215,27.36,-0.55,3725616.494122,39681,27.3487,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":312,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-04",27.89,27.93,27.45,27.51,-1.79,6820007.851732,42432,27.5579,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-03",28.63,28.855,27.985,28.01,-0.61,-2.13,3283674.365543,41396,28.1875,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-31",28.76,28.99,28.37,28.62,-0.32,-1.11,3196243.720755,33287,28.5665,{"date":611,"open":612,"high":612,"low":613,"close":614,"change":137,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-30",29.33,28.31,28.94,0.31,3334979.248595,31152,28.7671,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":282,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-29",29.08,29.195,28.685,28.85,-0.79,2619469.367111,27045,28.9108,{"date":630,"open":631,"high":631,"low":632,"close":621,"change":226,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-28",29.63,29.04,-1.36,1747067.695579,20218,29.2341,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":519,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-27",29.29,29.715,29.1,29.48,0.58,1705887.211534,18555,29.5258,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-24",29.05,29.43,28.92,29.31,0.41,1.42,2050621.857772,22957,29.281,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-23",29.26,29.34,28.79,28.9,-0.48,-1.63,2390264.130919,25678,28.9502,{"date":670,"open":671,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-22",29.91,29.28,29.38,-0.45,-1.51,1890693.439945,19005,29.426,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":394,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-21",29.81,29.86,29.5,29.83,0.47,2238180.756891,24948,29.7678,{"date":690,"open":691,"high":31,"low":692,"close":693,"change":244,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-20",29.64,29.535,29.69,0.24,2731338.875657,27377,29.6678,{"date":699,"open":700,"high":681,"low":701,"close":702,"change":394,"percent_change":685,"volume":703,"transactions":9,"vwap":702},"2026-07-17",29.6,29.22,29.62,3686900,{"date":705,"open":706,"high":683,"low":590,"close":642,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":642},"2026-07-16",28.66,0.93,3.26,2938800,{"date":711,"open":712,"high":602,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-15",28.8,28.38,28.55,-0.14,-0.49,4338200,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":694,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-07-14",28.58,28.87,28.53,28.69,0.84,2441400,{"date":727,"open":728,"high":722,"low":729,"close":730,"change":519,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-07-13",28.33,28.29,28.45,0.6,1722200,{"date":734,"open":735,"high":735,"low":736,"close":737,"change":738,"percent_change":122,"volume":739,"transactions":9,"vwap":737},"2026-07-10",28.32,28.040001,28.28,0.1,1316200,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":664,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-09",28.46,28.47,28.14,28.18,-1.67,2852800,{"date":749,"open":750,"high":751,"low":752,"close":706,"change":359,"percent_change":753,"volume":754,"transactions":9,"vwap":706},"2026-07-08",28.73,28.83,28.48,-0.66,1674600,{"date":756,"open":750,"high":641,"low":757,"close":624,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":624},"2026-07-07",28.68,0.37,1.3,3013100,{"date":762,"open":763,"high":662,"low":713,"close":752,"change":196,"percent_change":764,"volume":765,"transactions":9,"vwap":752},"2026-07-06",28.67,-0.7,3834000,{"date":767,"open":768,"high":769,"low":768,"close":757,"change":758,"percent_change":142,"volume":770,"transactions":9,"vwap":757},"2026-07-02",28.42,28.7,1537100,{"date":772,"open":773,"high":743,"low":774,"close":613,"change":775,"percent_change":300,"volume":776,"transactions":9,"vwap":613},"2026-07-01",28.4,28.16,-0.07,2079700,{"date":778,"open":779,"high":780,"low":603,"close":713,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":713},"2026-06-30",29.13,29.25,-0.52,-1.8,7004800,{"date":785,"open":706,"high":786,"low":706,"close":663,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":663},"2026-06-29",28.97,-0.33,-1.13,2234300,{"date":791,"open":792,"high":612,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-26",29.19,28.93,29.23,0.22,0.76,3398400,{"date":799,"open":751,"high":800,"low":723,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-25",29.14,29.01,0.16,0.55,1375000,{"date":806,"open":807,"high":808,"low":809,"close":624,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":624},"2026-06-24",28.81,29.049999,28.71,0.23,0.8,1971600,{"date":814,"open":815,"high":816,"low":815,"close":604,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":604},"2026-06-23",28.08,28.65,0.68,2.43,2614600,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":291,"percent_change":460,"volume":826,"transactions":9,"vwap":825},"2026-06-22",27.97,28.25,27.9,27.94,1866500,{"date":828,"open":730,"high":829,"low":830,"close":831,"change":605,"percent_change":788,"volume":832,"transactions":9,"vwap":831},"2026-06-18",28.49,27.84,27.91,6668000,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-17",28.51,28.89,28.1,28.23,-0.56,-1.95,2056600,{"date":843,"open":721,"high":844,"low":720,"close":662,"change":426,"percent_change":715,"volume":845,"transactions":9,"vwap":662},"2026-06-16",29.040001,1330200,{"date":847,"open":848,"high":849,"low":769,"close":751,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":751},"2026-06-15",29.17,29.24,-0.39,-1.33,1928200,{"date":854,"open":855,"high":856,"low":602,"close":701,"change":59,"percent_change":857,"volume":858,"transactions":9,"vwap":701},"2026-06-12",29.2,29.4,0.62,3487900,{"date":860,"open":861,"high":862,"low":602,"close":844,"change":173,"percent_change":453,"volume":863,"transactions":9,"vwap":844},"2026-06-11",29.11,29.36,1711700,{"date":865,"open":601,"high":639,"low":866,"close":867,"change":394,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-10",28.64,28.84,0.49,2046000,{"date":871,"open":872,"high":751,"low":873,"close":769,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":769},"2026-06-09",28,27.99,0.82,2.94,2492200,{"date":878,"open":879,"high":872,"low":880,"close":881,"change":882,"percent_change":453,"volume":883,"transactions":9,"vwap":881},"2026-06-08",27.66,27.61,27.88,0.19,2504700,{"date":885,"open":886,"high":581,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-05",27.33,27.69,0.4,1.47,1415500,{"date":892,"open":893,"high":573,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-04",27.17,27.08,27.29,0.45,1.68,1355500,{"date":900,"open":901,"high":902,"low":903,"close":901,"change":494,"percent_change":839,"volume":904,"transactions":9,"vwap":901},"2026-06-03",26.84,27.12,26.82,1235500,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":244,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-02",26.89,27.27,26.68,26.99,0.26,1301200,{"date":914,"open":915,"high":886,"low":916,"close":917,"change":312,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-01",27.25,26.91,26.92,-1.82,1771500,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":775,"percent_change":300,"volume":926,"transactions":9,"vwap":925},"2026-05-29",27.46,27.56,27.3,27.42,2579300,{"date":928,"open":929,"high":923,"low":930,"close":929,"change":426,"percent_change":494,"volume":931,"transactions":9,"vwap":929},"2026-05-28",27.49,27.26,1187700,{"date":933,"open":582,"high":934,"low":930,"close":935,"change":237,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-05-27",27.58,27.53,0.29,1577600,{"date":939,"open":940,"high":935,"low":910,"close":582,"change":461,"percent_change":941,"volume":942,"transactions":9,"vwap":582},"2026-05-26",27.1,1.55,1901400,{"date":944,"open":917,"high":894,"low":550,"close":945,"change":802,"percent_change":731,"volume":946,"transactions":9,"vwap":945},"2026-05-22",27.030001,1330600,{"date":948,"open":949,"high":950,"low":383,"close":951,"change":122,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-21",26.43,27.01,26.87,1.32,1856800,{"date":955,"open":348,"high":956,"low":423,"close":957,"change":122,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-20",26.54,26.52,1.34,1129300,{"date":961,"open":962,"high":348,"low":330,"close":348,"change":394,"percent_change":395,"volume":963,"transactions":9,"vwap":348},"2026-05-19",25.94,2260100,{"date":965,"open":966,"high":450,"low":308,"close":967,"change":738,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-18",26.040001,26.030001,0.39,1958100,{"date":971,"open":442,"high":543,"low":401,"close":972,"change":973,"percent_change":606,"volume":974,"transactions":9,"vwap":972},"2026-05-15",25.93,-0.29,2208800,{"date":976,"open":500,"high":516,"low":966,"close":442,"change":977,"percent_change":553,"volume":978,"transactions":9,"vwap":442},"2026-05-14",0.01,2352100,{"date":980,"open":981,"high":982,"low":366,"close":391,"change":574,"percent_change":983,"volume":984,"transactions":9,"vwap":391},"2026-05-13",26.58,26.62,-2.06,2211200,{"date":986,"open":552,"high":987,"low":440,"close":988,"change":137,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-12",26.88,26.76,0.34,2863200,{"date":992,"open":552,"high":517,"low":957,"close":993,"change":553,"percent_change":554,"volume":994,"transactions":9,"vwap":993},"2026-05-11",26.67,1328700,{"date":996,"open":552,"high":517,"low":483,"close":997,"change":998,"percent_change":147,"volume":999,"transactions":9,"vwap":997},"2026-05-08",26.63,-0.09,1606000,{"date":1001,"open":1002,"high":552,"low":329,"close":1003,"change":244,"percent_change":911,"volume":1004,"transactions":9,"vwap":1003},"2026-05-07",26.69,26.72,4715300,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1007,"change":519,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1007},"2026-05-06",26.65,26.79,26.61,0.64,2360500,{"date":1013,"open":476,"high":1007,"low":1014,"close":381,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":381},"2026-05-05",26.19,0.25,0.95,1650300,{"date":1019,"open":348,"high":507,"low":339,"close":493,"change":272,"percent_change":1020,"volume":1021,"transactions":9,"vwap":493},"2026-05-04",-0.42,1675500,{"date":1023,"open":485,"high":956,"low":383,"close":509,"change":59,"percent_change":453,"volume":1024,"transactions":9,"vwap":509},"2026-05-01",1969400,{"date":1026,"open":424,"high":533,"low":1027,"close":347,"change":460,"percent_change":461,"volume":1028,"transactions":9,"vwap":347},"2026-04-30",25.87,1925400,{"date":1030,"open":1031,"high":997,"low":1032,"close":1033,"change":225,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-04-29",26.53,25.69,26.049999,-0.38,2760500,{"date":1037,"open":1038,"high":452,"low":1039,"close":467,"change":553,"percent_change":554,"volume":1040,"transactions":9,"vwap":467},"2026-04-28",26.4,25.98,4565800,{"date":1042,"open":424,"high":533,"low":424,"close":339,"change":394,"percent_change":395,"volume":1043,"transactions":9,"vwap":339},"2026-04-27",1572500,{"date":1045,"open":972,"high":391,"low":1046,"close":373,"change":341,"percent_change":282,"volume":1047,"transactions":9,"vwap":373},"2026-04-24",25.9,2193200,{"date":1049,"open":415,"high":966,"low":1050,"close":967,"change":461,"percent_change":1051,"volume":1052,"transactions":9,"vwap":967},"2026-04-23",25.7,1.64,1827200,{"date":1054,"open":459,"high":459,"low":1055,"close":1056,"change":574,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-04-22",25.51,25.61,-2.1,1904900,{"date":1060,"open":452,"high":1061,"low":1062,"close":347,"change":215,"percent_change":1063,"volume":1064,"transactions":9,"vwap":347},"2026-04-21",26.5,26.059999,-1.17,1566700,{"date":1066,"open":1067,"high":903,"low":474,"close":516,"change":300,"percent_change":1068,"volume":1069,"transactions":9,"vwap":516},"2026-04-20",26.66,-0.94,1819400,{"date":1071,"open":366,"high":1072,"low":433,"close":1003,"change":112,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1003},"2026-04-17",26.74,2.81,1940500,{"date":1076,"open":1077,"high":331,"low":1077,"close":423,"change":795,"percent_change":1078,"volume":1079,"transactions":9,"vwap":423},"2026-04-16",25.73,0.85,1652500,{"date":1081,"open":1082,"high":403,"low":1083,"close":1084,"change":292,"percent_change":685,"volume":1085,"transactions":9,"vwap":1084},"2026-04-15",25.59,25.45,25.77,1676700,{"date":1087,"open":1088,"high":320,"low":1089,"close":310,"change":245,"percent_change":1090,"volume":1091,"transactions":9,"vwap":310},"2026-04-14",25.25,25.13,1.1,2109800,{"date":1093,"open":1083,"high":1094,"low":1095,"close":1096,"change":311,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-13",25.62,25.24,25.37,-0.51,1767300,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-10",25.27,25.6,25.18,25.5,0.27,1.07,1826400,{"date":1109,"open":212,"high":1110,"low":212,"close":1111,"change":137,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-04-09",25.39,25.23,0.36,1426300,{"date":1115,"open":1088,"high":1116,"low":1117,"close":1118,"change":1015,"percent_change":180,"volume":1119,"transactions":9,"vwap":1118},"2026-04-08",25.32,25.07,25.14,2156000,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-07",24.6,24.91,24.56,24.89,0.3,1.22,1204200,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":998,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-04-06",24.62,24.82,24.4,24.59,-0.36,1291300,{"date":1138,"open":1139,"high":1140,"low":1141,"close":260,"change":1105,"percent_change":1142,"volume":1143,"transactions":9,"vwap":260},"2026-04-02",24.43,24.72,24.25,1.11,1287900,{"date":1145,"open":202,"high":1146,"low":202,"close":1147,"change":715,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-01",24.58,24.41,-0.57,1669700,{"date":1151,"open":260,"high":1125,"low":1152,"close":1153,"change":738,"percent_change":653,"volume":1154,"transactions":9,"vwap":1153},"2026-03-31",24.32,24.55,1977300,{"date":1156,"open":1157,"high":1158,"low":1141,"close":1159,"change":1126,"percent_change":406,"volume":1160,"transactions":9,"vwap":1159},"2026-03-30",24.35,24.61,24.45,1356400,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":468,"percent_change":716,"volume":1167,"transactions":9,"vwap":1166},"2026-03-27",24.28,24.34,24.09,24.15,1129600,{"date":1169,"open":1170,"high":1171,"low":1165,"close":1172,"change":977,"percent_change":553,"volume":1173,"transactions":9,"vwap":1172},"2026-03-26",24.23,24.51,24.27,1016900,{"date":1175,"open":1134,"high":1158,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-25",24.24,24.26,-0.21,-0.86,1303600,{"date":1182,"open":205,"high":1183,"low":1152,"close":203,"change":1184,"percent_change":385,"volume":1185,"transactions":9,"vwap":203},"2026-03-24",24.79,-0.16,1550700,{"date":1187,"open":1188,"high":1189,"low":1146,"close":1190,"change":291,"percent_change":292,"volume":1191,"transactions":9,"vwap":1190},"2026-03-23",25.1,25.11,24.63,1907900,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1122,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1122},"2026-03-20",25.41,24.46,-0.74,-2.92,2554800,{"date":1200,"open":1095,"high":289,"low":1201,"close":1202,"change":137,"percent_change":1112,"volume":1203,"transactions":9,"vwap":1202},"2026-03-19",25.12,25.34,1406500,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1088,"change":1034,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1088},"2026-03-18",25.52,25.57,25.17,-1.48,1802600,{"date":1212,"open":1213,"high":1214,"low":1082,"close":1215,"change":292,"percent_change":685,"volume":1216,"transactions":9,"vwap":1215},"2026-03-17",25.72,25.76,25.63,2214500,{"date":1218,"open":1110,"high":307,"low":1088,"close":1055,"change":758,"percent_change":889,"volume":1219,"transactions":9,"vwap":1055},"2026-03-16",1529500,{"date":1221,"open":1056,"high":349,"low":261,"close":1118,"change":196,"percent_change":625,"volume":1222,"transactions":9,"vwap":1118},"2026-03-13",2725500,{"date":1224,"open":321,"high":1225,"low":1226,"close":1202,"change":594,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1202},"2026-03-12",25.84,25.33,-2.35,1763200,{"date":1230,"open":1231,"high":308,"low":1032,"close":308,"change":206,"percent_change":882,"volume":1232,"transactions":9,"vwap":308},"2026-03-11",25.83,1834400,{"date":1234,"open":1032,"high":459,"low":1056,"close":1046,"change":137,"percent_change":122,"volume":1235,"transactions":9,"vwap":1046},"2026-03-10",1622800,{"date":1237,"open":1206,"high":1225,"low":1088,"close":349,"change":553,"percent_change":802,"volume":1238,"transactions":9,"vwap":349},"2026-03-09",2134300,{"date":1240,"open":1241,"high":415,"low":1206,"close":1084,"change":998,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1084},"2026-03-06",25.66,-0.35,1539800,{"date":1245,"open":1077,"high":412,"low":310,"close":1246,"change":426,"percent_change":494,"volume":1247,"transactions":9,"vwap":1246},"2026-03-05",25.86,1852200,{"date":1249,"open":1046,"high":366,"low":1250,"close":1046,"change":468,"percent_change":469,"volume":1251,"transactions":9,"vwap":1046},"2026-03-04",25.71,1391600,{"date":1253,"open":299,"high":1254,"low":1255,"close":331,"change":384,"percent_change":385,"volume":1256,"transactions":9,"vwap":331},"2026-03-03",26.18,25.55,1240200,{"date":1258,"open":1039,"high":492,"low":403,"close":1014,"change":394,"percent_change":395,"volume":1259,"transactions":9,"vwap":1014},"2026-03-02",1134200,{"date":1261,"open":319,"high":485,"low":962,"close":1033,"change":1262,"percent_change":350,"volume":1263,"transactions":9,"vwap":1033},"2026-02-27",-0.02,2807400,{"date":1265,"open":365,"high":374,"low":424,"close":382,"change":460,"percent_change":461,"volume":1266,"transactions":9,"vwap":382},"2026-02-26",2615900,{"date":1268,"open":366,"high":348,"low":299,"close":319,"change":195,"percent_change":359,"volume":1269,"transactions":9,"vwap":319},"2026-02-25",3133500,{"date":1271,"open":442,"high":533,"low":401,"close":433,"change":282,"percent_change":1272,"volume":1273,"transactions":9,"vwap":433},"2026-02-24",-0.88,2228000,{"date":1275,"open":1062,"high":543,"low":349,"close":1276,"change":936,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-02-23",26.24,1.12,2610300,{"date":1280,"open":1206,"high":373,"low":1055,"close":308,"change":758,"percent_change":1281,"volume":1282,"transactions":9,"vwap":308},"2026-02-20",1.45,1510700,{"date":1284,"open":280,"high":310,"low":268,"close":414,"change":519,"percent_change":163,"volume":1285,"transactions":9,"vwap":414},"2026-02-19",1534100,{"date":1287,"open":1231,"high":1231,"low":1226,"close":1194,"change":226,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1194},"2026-02-18",-1.55,2105600,{"date":1291,"open":259,"high":526,"low":259,"close":349,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":349},"2026-02-17",0.78,3.12,3194200,{"date":1296,"open":253,"high":1189,"low":261,"close":1297,"change":685,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-02-13",25.030001,1.91,2246700,{"date":1301,"open":1188,"high":1188,"low":1302,"close":1124,"change":311,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1124},"2026-02-12",24.42,-0.53,2445300,{"date":1306,"open":1118,"high":1307,"low":260,"close":261,"change":1242,"percent_change":1308,"volume":1309,"transactions":9,"vwap":261},"2026-02-11",25.19,-1.4,1742900,{"date":1311,"open":1312,"high":1189,"low":214,"close":1313,"change":1112,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-02-10",24.75,25.040001,1.46,1153700,{"date":1317,"open":1318,"high":1319,"low":1146,"close":260,"change":359,"percent_change":1320,"volume":1321,"transactions":9,"vwap":260},"2026-02-09",24.85,24.93,-0.76,2082000,{"date":1323,"open":1324,"high":1325,"low":234,"close":252,"change":59,"percent_change":112,"volume":1064,"transactions":9,"vwap":252},"2026-02-06",24.83,24.99,{"date":1327,"open":214,"high":1140,"low":1328,"close":261,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":261},"2026-02-05",24.16,0.48,1.98,2101200,{"date":1333,"open":1334,"high":1172,"low":1335,"close":1336,"change":643,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-02-04",23.89,23.75,24.21,2.45,1562700,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":291,"percent_change":332,"volume":1345,"transactions":9,"vwap":1344},"2026-02-03",23.56,23.84,23.39,23.63,1487300,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":460,"percent_change":685,"volume":1352,"transactions":9,"vwap":1351},"2026-02-02",23.58,23.69,23.3,23.6,1539900,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":795,"percent_change":1016,"volume":1359,"transactions":9,"vwap":1358},"2026-01-30",23.18,23.61,23.09,23.49,1840800,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-01-29",22.82,23.29,22.64,23.27,0.59,2.6,1806600,{"date":1370,"open":1371,"high":1355,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-01-28",23.07,22.58,22.68,-0.41,-1.78,1555900,{"date":1378,"open":1371,"high":1357,"low":1379,"close":1357,"change":236,"percent_change":137,"volume":1380,"transactions":9,"vwap":1357},"2026-01-27",22.79,1087700,{"date":1382,"open":1383,"high":1363,"low":1384,"close":1371,"change":775,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1371},"2026-01-26",23.21,23.030001,-0.3,1663600,{"date":1388,"open":1389,"high":1365,"low":1390,"close":1391,"change":468,"percent_change":781,"volume":1392,"transactions":9,"vwap":1391},"2026-01-23",23.12,22.94,23.14,1435700,{"date":1394,"open":1395,"high":1335,"low":1355,"close":1396,"change":973,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-01-22",23.55,23.26,-1.23,1551600,{"date":1400,"open":1401,"high":1335,"low":1402,"close":1395,"change":486,"percent_change":486,"volume":1403,"transactions":9,"vwap":1395},"2026-01-21",23.7,23.34,1358200,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1395,"change":350,"percent_change":147,"volume":1409,"transactions":9,"vwap":1395},"2026-01-20",23.36,23.71,23.33,2302100,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1344,"change":936,"percent_change":406,"volume":1415,"transactions":9,"vwap":1344},"2026-01-16",23.24,23.73,23.059999,1756800,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1402,"change":426,"percent_change":384,"volume":1421,"transactions":9,"vwap":1402},"2026-01-15",23.41,23.59,23.31,2138500,{"date":1423,"open":1424,"high":1425,"low":1365,"close":1426,"change":195,"percent_change":1178,"volume":1427,"transactions":9,"vwap":1426},"2026-01-14",23.45,23.57,23.38,1420800,{"date":1429,"open":1350,"high":1348,"low":1430,"close":1431,"change":1432,"percent_change":911,"volume":1433,"transactions":9,"vwap":1431},"2026-01-13",23.22,23.43,0.06,1920600,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":425,"percent_change":426,"volume":1440,"transactions":9,"vwap":1439},"2026-01-12",23.28,23.5,23.13,23.37,2988800,{"date":1442,"open":1443,"high":1444,"low":1363,"close":1426,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1426},"2026-01-09",23.74,24,-0.99,-4.06,2513100,{"date":1449,"open":1165,"high":1450,"low":1451,"close":22,"change":810,"percent_change":1016,"volume":1452,"transactions":9,"vwap":22},"2026-01-08",24.5,23.92,3314600,{"date":1454,"open":1455,"high":1328,"low":1451,"close":1456,"change":173,"percent_change":724,"volume":1457,"transactions":9,"vwap":1456},"2026-01-07",24.059999,24.14,2212400,{"date":1459,"open":1348,"high":1460,"low":1358,"close":1461,"change":78,"percent_change":168,"volume":1462,"transactions":9,"vwap":1461},"2026-01-06",23.96,23.94,2344800,{"date":1464,"open":1465,"high":1451,"low":1406,"close":1413,"change":350,"percent_change":147,"volume":1466,"transactions":9,"vwap":1413},"2026-01-05",23.68,2481400,{"date":1468,"open":1334,"high":1460,"low":1437,"close":1469,"change":1184,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-01-02",23.81,-0.67,1740400,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":225,"percent_change":1020,"volume":1478,"transactions":9,"vwap":1477},"2025-12-31",24.12,24.2,23.93,23.97,1541400,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":206,"percent_change":78,"volume":1485,"transactions":9,"vwap":1484},"2025-12-30",24.08,24.17,24.02,24.07,1651000,{"date":1487,"open":1488,"high":1336,"low":1460,"close":1483,"change":350,"percent_change":787,"volume":1489,"transactions":9,"vwap":1483},"2025-12-29",24.18,1231800,{"date":1491,"open":1477,"high":21,"low":1451,"close":1492,"change":244,"percent_change":936,"volume":1493,"transactions":9,"vwap":1492},"2025-12-26",24.1,1094500,{"date":1495,"open":1496,"high":1165,"low":1497,"close":1498,"change":936,"percent_change":1127,"volume":1499,"transactions":9,"vwap":1498},"2025-12-24",23.8,23.79,24.030001,523900,{"date":1501,"open":1502,"high":1334,"low":1407,"close":1443,"change":384,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1443},"2025-12-23",23.87,-0.71,1679900,{"date":1506,"open":1465,"high":1507,"low":1508,"close":1509,"change":802,"percent_change":163,"volume":1510,"transactions":9,"vwap":1509},"2025-12-22",23.98,23.67,23.91,1877200,{"date":1512,"open":1425,"high":1513,"low":1514,"close":1335,"change":237,"percent_change":989,"volume":1515,"transactions":9,"vwap":1335},"2025-12-19",23.77,23.47,5690300,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1508,"change":468,"percent_change":312,"volume":1520,"transactions":9,"vwap":1508},"2025-12-18",23.95,23.66,2147600,{"date":1522,"open":1431,"high":1461,"low":1431,"close":1497,"change":405,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1497},"2025-12-17",1.36,1720200,{"date":1526,"open":1401,"high":1527,"low":1350,"close":1514,"change":494,"percent_change":477,"volume":1528,"transactions":9,"vwap":1514},"2025-12-16",23.72,2136700,{"date":1530,"open":1424,"high":1519,"low":1420,"close":1531,"change":245,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2025-12-15",23.62,1.2,1623400,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1402,"change":1015,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1402},"2025-12-12",23.19,23.42,23.11,1.08,1614700,{"date":1542,"open":1543,"high":1412,"low":1544,"close":1357,"change":615,"percent_change":1523,"volume":1545,"transactions":9,"vwap":1357},"2025-12-11",22.9,22.78,2876000,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1544,"change":554,"percent_change":44,"volume":1551,"transactions":9,"vwap":1544},"2025-12-10",22.7,22.95,22.6,2110200,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":685,"percent_change":87,"volume":1558,"transactions":9,"vwap":1557},"2025-12-09",22.25,22.84,22.24,22.63,2442100,{"date":1560,"open":1561,"high":1557,"low":1562,"close":1563,"change":664,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-12-08",22.56,22.1,22.16,-2.12,2175500,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1364,"change":236,"percent_change":137,"volume":1571,"transactions":9,"vwap":1364},"2025-12-05",22.5,22.83,22.48,1771900,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":341,"percent_change":26,"volume":1578,"transactions":9,"vwap":1577},"2025-12-04",22.67,22.74,22.57,22.62,1991400,{"date":1580,"open":1574,"high":1581,"low":1582,"close":1373,"change":137,"percent_change":888,"volume":1583,"transactions":9,"vwap":1373},"2025-12-03",22.77,22.49,1590700,{"date":1585,"open":1384,"high":1586,"low":1587,"close":1587,"change":1242,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2025-12-02",23.15,22.59,-1.53,2413700,{"date":1591,"open":1390,"high":1586,"low":1548,"close":1390,"change":196,"percent_change":1179,"volume":1592,"transactions":9,"vwap":1390},"2025-12-01",1335700,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1391,"change":244,"percent_change":1126,"volume":1598,"transactions":9,"vwap":1391},"2025-11-28",23,23.2,22.86,665600,{"date":1600,"open":1601,"high":1586,"low":1362,"close":1371,"change":206,"percent_change":795,"volume":1602,"transactions":9,"vwap":1371},"2025-11-26",22.88,1189100,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1607,"change":810,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-11-25",22.85,23.25,23.02,1.01,1622400,{"date":1611,"open":1379,"high":1612,"low":1613,"close":1379,"change":350,"percent_change":1242,"volume":1614,"transactions":9,"vwap":1379},"2025-11-24",22.96,22.55,1140500,{"date":1616,"open":1617,"high":1601,"low":1618,"close":1619,"change":817,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-11-21",22.41,22.23,22.87,3.06,1514400,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1624,"change":292,"percent_change":395,"volume":1627,"transactions":9,"vwap":1624},"2025-11-20",22.19,22.43,22.13,1444100,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":384,"percent_change":1320,"volume":1634,"transactions":9,"vwap":1633},"2025-11-19",22.32,22.37,21.97,22.07,1813800,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1556,"change":694,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1556},"2025-11-18",22.01,22.35,21.89,1.09,1400100,{"date":1643,"open":1577,"high":1577,"low":1632,"close":1644,"change":1097,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-11-17",22,-2.27,2197600,{"date":1648,"open":1649,"high":1577,"low":1650,"close":1651,"change":977,"percent_change":553,"volume":1652,"transactions":9,"vwap":1651},"2025-11-14",22.61,22.29,22.51,1310800,{"date":1654,"open":1655,"high":1656,"low":1625,"close":1568,"change":715,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1568},"2025-11-13",22.46,22.8,-0.62,1355700,{"date":1660,"open":1661,"high":1605,"low":1576,"close":1364,"change":272,"percent_change":664,"volume":1662,"transactions":9,"vwap":1364},"2025-11-12",22.73,2575200,{"date":1664,"open":1665,"high":1656,"low":1632,"close":1666,"change":896,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-11-11",22.22,22.75,2.02,1588300,{"date":1670,"open":1655,"high":1587,"low":1671,"close":1671,"change":359,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-11-10",22.3,-0.84,1663500,{"date":1675,"open":1676,"high":1568,"low":1677,"close":1582,"change":685,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1582},"2025-11-07",22.08,22.02,2.13,1465600,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1677,"change":425,"percent_change":195,"volume":1685,"transactions":9,"vwap":1677},"2025-11-06",21.95,22.09,21.77,1420900,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":426,"percent_change":443,"volume":1692,"transactions":9,"vwap":1691},"2025-11-05",22.14,22.2,21.8,22.030001,1545800,{"date":1694,"open":1676,"high":1688,"low":1695,"close":1633,"change":486,"percent_change":486,"volume":1696,"transactions":9,"vwap":1633},"2025-11-04",21.7,2098500,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1633,"change":775,"percent_change":605,"volume":1702,"transactions":9,"vwap":1633},"2025-11-03",21.94,22.11,21.64,2050900,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1688,"change":694,"percent_change":1090,"volume":1708,"transactions":9,"vwap":1688},"2025-10-31",21.93,22.39,21.73,2573900,{"date":1710,"open":1711,"high":1576,"low":1712,"close":1713,"change":1242,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-10-30",22.38,21.86,21.9,-1.57,2502900,{"date":1717,"open":1718,"high":1574,"low":1700,"close":1554,"change":1034,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1554},"2025-10-29",22.47,-1.68,2344400,{"date":1722,"open":1723,"high":1723,"low":1655,"close":1557,"change":1135,"percent_change":1714,"volume":1724,"transactions":9,"vwap":1557},"2025-10-28",23.049999,1933400,{"date":1726,"open":1384,"high":1538,"low":1544,"close":1727,"change":237,"percent_change":122,"volume":1043,"transactions":9,"vwap":1727},"2025-10-27",22.99,{"date":1729,"open":1371,"high":1730,"low":1601,"close":1731,"change":510,"percent_change":311,"volume":1732,"transactions":9,"vwap":1731},"2025-10-24",23.16,22.91,1863800,{"date":1734,"open":1735,"high":1355,"low":1544,"close":1390,"change":359,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1390},"2025-10-23",23.08,-0.82,1775500,{"date":1739,"open":1740,"high":1438,"low":1661,"close":1438,"change":1105,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1438},"2025-10-22",22.97,1.18,1688800,{"date":1744,"open":1745,"high":1371,"low":1649,"close":1597,"change":615,"percent_change":79,"volume":1746,"transactions":9,"vwap":1597},"2025-10-21",22.81,2277600,{"date":1748,"open":1617,"high":1587,"low":1665,"close":1613,"change":810,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1613},"2025-10-20",1.03,1582000,{"date":1752,"open":1699,"high":1706,"low":1753,"close":1630,"change":405,"percent_change":1281,"volume":1754,"transactions":9,"vwap":1630},"2025-10-17",21.84,1498300,{"date":1756,"open":1665,"high":1554,"low":1757,"close":1644,"change":494,"percent_change":444,"volume":1758,"transactions":9,"vwap":1644},"2025-10-16",21.75,2642400,{"date":1760,"open":1753,"high":1554,"low":1690,"close":1761,"change":989,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-10-15",22.15,1.56,2046800,{"date":1765,"open":1766,"high":1712,"low":1767,"close":1768,"change":554,"percent_change":453,"volume":1769,"transactions":9,"vwap":1768},"2025-10-14",21.55,21.4,21.81,1847000,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":941,"volume":1777,"transactions":9,"vwap":1775},"2025-10-13",21.45,21.74,21.38,21.66,0.33,1344400,{"date":1779,"open":1682,"high":1562,"low":32,"close":32,"change":385,"percent_change":1780,"volume":1781,"transactions":9,"vwap":32},"2025-10-10",-2.96,3077100,{"date":1783,"open":1784,"high":1688,"low":1785,"close":1786,"change":605,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-10-09",21.88,21.83,21.98,-1.43,1362000,{"date":1790,"open":1700,"high":1631,"low":1682,"close":1671,"change":882,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1671},"2025-10-08",0.86,1442600,{"date":1794,"open":1618,"high":1631,"low":1644,"close":1700,"change":443,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1700},"2025-10-07",-0.81,1593100,{"date":1798,"open":1624,"high":1570,"low":1691,"close":1650,"change":738,"percent_change":896,"volume":1799,"transactions":9,"vwap":1650},"2025-10-06",2060100,{"date":1801,"open":1676,"high":1617,"low":1644,"close":1624,"change":173,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1624},"2025-10-03",0.91,1861600,{"date":1805,"open":1806,"high":1624,"low":1807,"close":1808,"change":359,"percent_change":1179,"volume":1809,"transactions":9,"vwap":1808},"2025-10-02",22.059999,21.87,21.99,1343700,{"date":1811,"open":1554,"high":1625,"low":1705,"close":1812,"change":468,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-10-01",22.18,-0.54,2105100,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1671,"change":1105,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1671},"2025-09-30",22.049999,22.34,21.96,1.23,1488100,{"date":1823,"open":1626,"high":1688,"low":1824,"close":1691,"change":468,"percent_change":1813,"volume":1825,"transactions":9,"vwap":1691},"2025-09-29",21.91,1122200,{"date":1827,"open":1677,"high":1828,"low":1819,"close":1761,"change":554,"percent_change":817,"volume":1829,"transactions":9,"vwap":1761},"2025-09-26",22.21,2028400,{"date":1831,"open":1832,"high":1833,"low":1786,"close":1644,"change":311,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1644},"2025-09-25",22.17,22.31,-0.59,2383600,{"date":1837,"open":1688,"high":1838,"low":1839,"close":1626,"change":341,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1626},"2025-09-24",22.28,22.040001,-0.27,2371800,{"date":1843,"open":1839,"high":1844,"low":1839,"close":1624,"change":460,"percent_change":333,"volume":1845,"transactions":9,"vwap":1624},"2025-09-23",22.26,2190100,{"date":1847,"open":1665,"high":1554,"low":1713,"close":1676,"change":225,"percent_change":674,"volume":1848,"transactions":9,"vwap":1676},"2025-09-22",1602300,{"date":1850,"open":1665,"high":1671,"low":1817,"close":1812,"change":195,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1812},"2025-09-19",-0.22,3167900,{"date":1854,"open":1691,"high":1671,"low":1691,"close":1618,"change":173,"percent_change":1802,"volume":1855,"transactions":9,"vwap":1618},"2025-09-18",2475700,{"date":1857,"open":1563,"high":1582,"low":1644,"close":1691,"change":350,"percent_change":1135,"volume":1858,"transactions":9,"vwap":1691},"2025-09-17",2155800,{"date":1860,"open":1638,"high":1582,"low":1633,"close":1700,"change":1242,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1700},"2025-09-16",-1.56,2292800,{"date":1864,"open":1372,"high":1544,"low":1625,"close":1655,"change":775,"percent_change":215,"volume":1865,"transactions":9,"vwap":1655},"2025-09-15",2435800,{"date":1867,"open":1868,"high":1661,"low":1869,"close":1870,"change":196,"percent_change":1272,"volume":1871,"transactions":9,"vwap":1870},"2025-09-12",22.52,22.44,22.53,1934100,{"date":1873,"open":1576,"high":1379,"low":1613,"close":1661,"change":394,"percent_change":857,"volume":1874,"transactions":9,"vwap":1661},"2025-09-11",1329000,{"date":1876,"open":1373,"high":1543,"low":1868,"close":1587,"change":494,"percent_change":753,"volume":1877,"transactions":9,"vwap":1587},"2025-09-10",1917900,{"date":1879,"open":1619,"high":1880,"low":1548,"close":1575,"change":350,"percent_change":1242,"volume":1881,"transactions":9,"vwap":1575},"2025-09-09",22.98,2020800,{"date":1883,"open":1414,"high":1438,"low":1373,"close":1362,"change":273,"percent_change":1884,"volume":1285,"transactions":9,"vwap":1362},"2025-09-08",-1.89,{"date":1886,"open":1586,"high":1426,"low":1414,"close":1396,"change":810,"percent_change":180,"volume":1887,"transactions":9,"vwap":1396},"2025-09-05",1294400,{"date":1889,"open":1890,"high":1414,"low":1581,"close":1384,"change":1105,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1384},"2025-09-04",22.92,1.19,1751000,{"date":1894,"open":1895,"high":1656,"low":1896,"close":1897,"change":802,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-09-03",22.54,22.4,22.76,0.71,2025500,{"date":1901,"open":1895,"high":1362,"low":1895,"close":1550,"change":1851,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1550},"2025-09-02",-0.96,1379900,{"date":1905,"open":1906,"high":1555,"low":1907,"close":1362,"change":810,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1362},"2025-08-29",22.65,22.45,1.02,1981000,{"date":1911,"open":1912,"high":1912,"low":1638,"close":1587,"change":272,"percent_change":664,"volume":1913,"transactions":9,"vwap":1587},"2025-08-28",22.72,1577100,{"date":1915,"open":1844,"high":1916,"low":1844,"close":1548,"change":653,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1548},"2025-08-27",22.71,1.84,1391800,{"date":1920,"open":1706,"high":1613,"low":1554,"close":1650,"change":998,"percent_change":226,"volume":1921,"transactions":9,"vwap":1650},"2025-08-26",1772400,{"date":1923,"open":1550,"high":1548,"low":1665,"close":1711,"change":850,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1711},"2025-08-25",-1.71,1089000,{"date":1927,"open":1817,"high":1605,"low":1817,"close":1581,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1581},"2025-08-22",0.9,4.12,1708700,{"date":1932,"open":1784,"high":1644,"low":1933,"close":1807,"change":1184,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1807},"2025-08-21",21.76,-0.73,873900,{"date":1937,"open":1838,"high":1838,"low":1938,"close":1691,"change":311,"percent_change":1834,"volume":1939,"transactions":9,"vwap":1691},"2025-08-20",21.92,2516100,{"date":1941,"open":1942,"high":1828,"low":1942,"close":1563,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1563},"2025-08-19",21.51,0.75,3.5,1637400,{"date":1947,"open":1766,"high":1948,"low":1949,"close":1950,"change":225,"percent_change":469,"volume":1951,"transactions":9,"vwap":1950},"2025-08-18",21.72,21.36,21.41,1103400,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1942,"change":244,"percent_change":1776,"volume":1957,"transactions":9,"vwap":1942},"2025-08-15",21.44,21.58,21.32,1040000,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1954,"change":1840,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1954},"2025-08-14",21.49,21.53,21.24,-1.24,1644800,{"date":1966,"open":1767,"high":1967,"low":1968,"close":1969,"change":685,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-08-13",21.78,21.16,21.71,2.21,2371000,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1962,"change":911,"percent_change":406,"volume":1977,"transactions":9,"vwap":1962},"2025-08-12",21.1,21.3,20.97,2397500,{"date":1979,"open":1980,"high":1950,"low":183,"close":1981,"change":553,"percent_change":882,"volume":1982,"transactions":9,"vwap":1981},"2025-08-11",20.87,20.98,1513600,{"date":1984,"open":1960,"high":1985,"low":1986,"close":1987,"change":1097,"percent_change":564,"volume":1988,"transactions":9,"vwap":1987},"2025-08-08",21.52,20.88,20.94,1554400,{"date":1990,"open":1786,"high":1691,"low":1975,"close":1772,"change":850,"percent_change":584,"volume":1991,"transactions":9,"vwap":1772},"2025-08-07",1540900,{"date":1993,"open":1819,"high":1633,"low":1690,"close":1753,"change":998,"percent_change":1374,"volume":1994,"transactions":9,"vwap":1753},"2025-08-06",1469100,{"date":1996,"open":1967,"high":1691,"low":1997,"close":1705,"change":292,"percent_change":803,"volume":1998,"transactions":9,"vwap":1705},"2025-08-05",21.63,2521500,{"date":2000,"open":1701,"high":1713,"low":1701,"close":1768,"change":519,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1768},"2025-08-04",0.79,1371000,{"date":2004,"open":1838,"high":1671,"low":1942,"close":1701,"change":147,"percent_change":1288,"volume":2005,"transactions":9,"vwap":1701},"2025-08-01",2064800,{"date":2007,"open":1666,"high":1536,"low":1713,"close":1786,"change":301,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1786},"2025-07-31",-4.23,2686200,{"date":2011,"open":1355,"high":1537,"low":1575,"close":1549,"change":311,"percent_change":839,"volume":2012,"transactions":9,"vwap":1549},"2025-07-30",1953500,{"date":2014,"open":1544,"high":2015,"low":1895,"close":1735,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1735},"2025-07-29",23.17,0.52,2.3,2088200,{"date":2020,"open":2021,"high":1379,"low":1868,"close":1561,"change":998,"percent_change":226,"volume":2022,"transactions":9,"vwap":1561},"2025-07-28",22.66,1779300,{"date":2024,"open":1605,"high":1619,"low":1870,"close":1906,"change":715,"percent_change":594,"volume":2025,"transactions":9,"vwap":1906},"2025-07-25",1372400,{"date":2027,"open":1897,"high":2028,"low":1661,"close":1379,"change":468,"percent_change":781,"volume":2029,"transactions":9,"vwap":1379},"2025-07-24",23.040001,916600,{"date":2031,"open":1390,"high":1727,"low":1581,"close":1731,"change":236,"percent_change":137,"volume":2032,"transactions":9,"vwap":1731},"2025-07-23",1240600,{"date":2034,"open":1582,"high":1740,"low":1582,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-07-22",22.89,0.38,1.69,1231600,{"date":2040,"open":1582,"high":2041,"low":1869,"close":1651,"change":244,"percent_change":615,"volume":2042,"transactions":9,"vwap":1651},"2025-07-21",22.69,1225100,{"date":2044,"open":1548,"high":1548,"low":1706,"close":1869,"change":1184,"percent_change":1503,"volume":2045,"transactions":9,"vwap":1869},"2025-07-18",1176800,{"date":2047,"open":1706,"high":1373,"low":2048,"close":1550,"change":1015,"percent_change":1277,"volume":2049,"transactions":9,"vwap":1550},"2025-07-17",22.33,1407400,{"date":2051,"open":1838,"high":1582,"low":1839,"close":1638,"change":59,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1638},"2025-07-16",0.81,1535500,{"date":2055,"open":1372,"high":1548,"low":1562,"close":1832,"change":716,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1832},"2025-07-15",-2.16,1722500,{"date":2059,"open":1568,"high":1574,"low":1625,"close":2021,"change":394,"percent_change":857,"volume":2060,"transactions":9,"vwap":2021},"2025-07-14",1144500,{"date":2062,"open":2063,"high":1577,"low":1563,"close":1868,"change":291,"percent_change":332,"volume":2064,"transactions":9,"vwap":1868},"2025-07-11",22.27,1292000,{"date":2066,"open":1828,"high":2041,"low":1828,"close":1582,"change":1105,"percent_change":1127,"volume":2067,"transactions":9,"vwap":1582},"2025-07-10",1875000,{"date":2069,"open":1689,"high":1631,"low":1689,"close":1665,"change":300,"percent_change":606,"volume":2070,"transactions":9,"vwap":1665},"2025-07-09",1063000,{"date":2072,"open":1582,"high":1912,"low":1869,"close":1718,"change":443,"percent_change":625,"volume":2073,"transactions":9,"vwap":1718},"2025-07-08",1542800,{"date":2075,"open":1595,"high":1730,"low":1561,"close":1906,"change":1020,"percent_change":918,"volume":2076,"transactions":9,"vwap":1906},"2025-07-07",1654700,{"date":2078,"open":2079,"high":1391,"low":1569,"close":1371,"change":795,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1371},"2025-07-03",23.1,0.96,1209900,{"date":2083,"open":1557,"high":1619,"low":1568,"close":1605,"change":59,"percent_change":2001,"volume":2084,"transactions":9,"vwap":1605},"2025-07-02",1612000,{"date":2086,"open":1631,"high":1880,"low":1631,"close":1574,"change":236,"percent_change":137,"volume":2087,"transactions":9,"vwap":1574},"2025-07-01",2245200,{"date":2089,"open":1574,"high":1544,"low":2063,"close":1906,"change":1262,"percent_change":998,"volume":2090,"transactions":9,"vwap":1906},"2025-06-30",1876300,{"date":2092,"open":1601,"high":1384,"low":1557,"close":1574,"change":272,"percent_change":664,"volume":2093,"transactions":9,"vwap":1574},"2025-06-27",3018700,{"date":2095,"open":1907,"high":1656,"low":1711,"close":1544,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1544},"2025-06-26",0.44,1.97,1313500,{"date":2100,"open":1607,"high":1607,"low":2048,"close":1818,"change":1934,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1818},"2025-06-25",-3.16,1575400,{"date":2104,"open":1371,"high":1536,"low":1880,"close":1371,"change":486,"percent_change":486,"volume":2105,"transactions":9,"vwap":1371},"2025-06-24",1753100,{"date":2107,"open":2021,"high":1438,"low":2021,"close":1371,"change":968,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1371},"2025-06-23",1.72,1525900,{"date":2111,"open":1916,"high":1601,"low":1895,"close":1373,"change":244,"percent_change":615,"volume":2112,"transactions":9,"vwap":1373},"2025-06-20",2161100,{"date":2114,"open":1671,"high":1745,"low":1838,"close":1649,"change":245,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1649},"2025-06-18",1.25,1130800,{"date":2118,"open":1818,"high":1869,"low":1563,"close":2048,"change":486,"percent_change":486,"volume":2119,"transactions":9,"vwap":2048},"2025-06-17",1405500,{"date":2121,"open":2122,"high":1895,"low":1554,"close":2048,"change":244,"percent_change":615,"volume":2123,"transactions":9,"vwap":2048},"2025-06-16",22.42,1075600,{"date":2125,"open":1554,"high":1706,"low":1691,"close":1844,"change":1178,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1844},"2025-06-13",-0.93,978800,{"date":2129,"open":1818,"high":1577,"low":1828,"close":1718,"change":291,"percent_change":332,"volume":2130,"transactions":9,"vwap":1718},"2025-06-12",903500,{"date":2132,"open":1740,"high":1595,"low":1706,"close":1869,"change":850,"percent_change":1924,"volume":2133,"transactions":9,"vwap":1869},"2025-06-11",984700,{"date":2135,"open":1575,"high":2136,"low":1576,"close":1569,"change":882,"percent_change":724,"volume":2137,"transactions":9,"vwap":1569},"2025-06-10",23.01,1699400,{"date":2139,"open":1613,"high":2035,"low":1706,"close":1364,"change":206,"percent_change":795,"volume":2140,"transactions":9,"vwap":1364},"2025-06-09",1560300,{"date":2142,"open":1624,"high":1557,"low":1633,"close":1587,"change":453,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1587},"2025-06-06",3.15,2995200,{"date":2146,"open":1817,"high":1806,"low":1785,"close":1713,"change":715,"percent_change":477,"volume":2147,"transactions":9,"vwap":1713},"2025-06-05",1638900,{"date":2149,"open":1839,"high":1665,"low":1699,"close":1839,"change":272,"percent_change":312,"volume":2150,"transactions":9,"vwap":1839},"2025-06-04",1221500,{"date":2152,"open":1817,"high":1844,"low":1824,"close":1761,"change":244,"percent_change":405,"volume":2153,"transactions":9,"vwap":1761},"2025-06-03",1090100,{"date":2155,"open":1938,"high":1688,"low":1757,"close":1676,"change":426,"percent_change":443,"volume":2156,"transactions":9,"vwap":1676},"2025-06-02",1105600,{"date":2158,"open":1832,"high":1630,"low":1817,"close":2159,"change":443,"percent_change":1795,"volume":2160,"transactions":9,"vwap":2159},"2025-05-30",22.12,1621700,{"date":2162,"open":1807,"high":1630,"low":1684,"close":1671,"change":367,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1671},"2025-05-29",2.11,1739600,{"date":2166,"open":1713,"high":1817,"low":1773,"close":1753,"change":225,"percent_change":469,"volume":2167,"transactions":9,"vwap":1753},"2025-05-28",1253600,{"date":2169,"open":2170,"high":1786,"low":1985,"close":1699,"change":803,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1699},"2025-05-27",21.68,2.57,1483300,{"date":2174,"open":2175,"high":1961,"low":2176,"close":2175,"change":359,"percent_change":1272,"volume":2177,"transactions":9,"vwap":2175},"2025-05-23",21.39,21.19,1893800,{"date":2179,"open":2180,"high":1773,"low":1960,"close":1955,"change":196,"percent_change":322,"volume":869,"transactions":9,"vwap":1955},"2025-05-22",21.69,{"date":2182,"open":1650,"high":2048,"low":1684,"close":1967,"change":444,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1967},"2025-05-21",-3.03,1422800,{"date":2186,"open":1362,"high":1731,"low":1655,"close":1655,"change":574,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1655},"2025-05-20",-2.39,1227200,{"date":2190,"open":1581,"high":1723,"low":1581,"close":2136,"change":1184,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2136},"2025-05-19",-0.69,646900,{"date":2194,"open":1612,"high":1355,"low":1581,"close":2015,"change":936,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2015},"2025-05-16",1.27,1190800,{"date":2198,"open":1649,"high":1543,"low":1649,"close":1601,"change":1126,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1601},"2025-05-15",1.33,885600,{"date":2202,"open":1906,"high":1379,"low":1711,"close":1372,"change":787,"percent_change":2203,"volume":1754,"transactions":9,"vwap":1372},"2025-05-14",-1.44,{"date":2205,"open":1363,"high":1350,"low":1897,"close":1731,"change":850,"percent_change":746,"volume":2206,"transactions":9,"vwap":1731},"2025-05-13",3200000,{"date":2208,"open":1595,"high":1343,"low":1390,"close":1350,"change":52,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1350},"2025-05-12",3.88,1712800,{"date":2212,"open":1631,"high":1561,"low":1630,"close":1625,"change":1262,"percent_change":998,"volume":2213,"transactions":9,"vwap":1625},"2025-05-09",1755300,{"date":2215,"open":1625,"high":1895,"low":1691,"close":1907,"change":237,"percent_change":1112,"volume":2216,"transactions":9,"vwap":1907},"2025-05-08",1779400,{"date":2218,"open":1689,"high":1655,"low":1689,"close":1631,"change":810,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1631},"2025-05-07",1.04,2360300,{"date":2222,"open":1633,"high":1556,"low":1753,"close":1688,"change":425,"percent_change":195,"volume":2223,"transactions":9,"vwap":1688},"2025-05-06",2141600,{"date":2225,"open":1650,"high":1896,"low":1700,"close":1761,"change":1242,"percent_change":1861,"volume":2226,"transactions":9,"vwap":1761},"2025-05-05",2565900,{"date":2228,"open":1624,"high":1895,"low":1624,"close":1568,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1568},"2025-05-02",0.43,1.95,2431800,{"date":2233,"open":1690,"high":1671,"low":2234,"close":1633,"change":461,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1633},"2025-05-01",21.47,1.94,2785900,{"date":2238,"open":1384,"high":1391,"low":2239,"close":2240,"change":738,"percent_change":367,"volume":2241,"transactions":9,"vwap":2240},"2025-04-30",21.07,21.65,3541000,{"date":2243,"open":1684,"high":1753,"low":1956,"close":1766,"change":215,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1766},"2025-04-29",-1.42,3299300,{"date":2247,"open":1757,"high":1705,"low":2248,"close":1712,"change":236,"percent_change":137,"volume":2249,"transactions":9,"vwap":1712},"2025-04-28",21.59,2958000,{"date":2251,"open":1690,"high":1712,"low":1961,"close":1753,"change":426,"percent_change":443,"volume":2252,"transactions":9,"vwap":1753},"2025-04-25",1469000,{"date":2254,"open":2255,"high":1786,"low":2256,"close":1784,"change":553,"percent_change":59,"volume":2257,"transactions":9,"vwap":1784},"2025-04-24",21.79,21.54,2068900,{"date":187,"open":2255,"high":1563,"low":1707,"close":1753,"change":206,"percent_change":810,"volume":2259,"transactions":9,"vwap":1753},3097700]