[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KURE":3,"homepage-market-summary":30,"stock-historical-KURE":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KURE","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"KraneShares MSCI All China Health Care Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.705,0.714689,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},19.29,19.25,19.33,19,19.14,0.15,0.78,5984.900589,21.5,14.38,47052.226439808765,69,2181,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},21.875,13.71,53912,19678008.836392,26.57,"2025-04-23",[184,187,197,207,216,227,237,247,257,266,277,287,298,308,319,328,337,347,358,367,376,386,395,405,414,422,433,442,451,462,471,480,490,498,508,517,526,537,546,554,564,574,584,594,604,615,625,636,645,654,665,673,683,692,698,707,718,728,737,746,757,764,772,781,790,798,807,816,824,832,839,847,855,862,868,875,883,890,897,906,915,922,929,936,942,950,956,962,968,972,980,987,993,1001,1010,1018,1026,1034,1042,1050,1057,1063,1068,1072,1078,1082,1086,1091,1098,1103,1109,1115,1121,1128,1135,1139,1144,1151,1157,1164,1171,1177,1183,1188,1194,1201,1205,1211,1219,1226,1232,1240,1249,1257,1262,1270,1275,1281,1288,1295,1299,1305,1309,1314,1320,1326,1332,1337,1342,1347,1351,1357,1362,1368,1375,1382,1389,1396,1403,1409,1415,1422,1428,1434,1440,1445,1450,1455,1460,1463,1467,1473,1477,1481,1486,1491,1496,1501,1505,1511,1517,1523,1529,1533,1538,1544,1548,1554,1559,1564,1569,1576,1581,1587,1589,1594,1597,1604,1608,1611,1615,1618,1623,1627,1633,1638,1643,1647,1651,1655,1658,1662,1665,1672,1677,1683,1688,1693,1698,1703,1709,1715,1722,1730,1738,1741,1744,1748,1752,1758,1763,1767,1770,1774,1780,1785,1791,1794,1797,1800,1806,1810,1814,1823,1827,1831,1838,1844,1851,1856,1863,1870,1875,1882,1888,1894,1902,1907,1913,1920,1928,1935,1943,1950,1955,1961,1969,1973,1979,1987,1995,2002,2006,2012,2018,2022,2030,2037,2043,2049,2055,2060,2068,2073,2078,2085,2092,2097,2100,2105,2110,2113,2118,2124,2129,2134,2138,2144,2150,2156,2162,2166,2170,2175,2180,2184,2188,2194,2197,2202,2206,2210,2213,2217,2220,2223,2227,2231,2234,2239,2244,2249,2252,2256,2260,2265,2270,2275,2279,2282,2286,2290,2293,2296,2300,2304,2308,2312,2315,2320,2324,2329,2334,2340,2344,2348,2353,2360,2368,2374,2380,2386,2390,2395,2402,2410,2415,2420,2427,2433,2439,2444,2449,2453,2456],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},122,19.2048,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-02",19.04,19.2,18.87,-0.2098,-1.08,127957.999596,990,19.0398,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",19.42,19.1693,19.3498,0.0998,0.52,22401.203381,192,19.2973,{"date":208,"open":209,"high":209,"low":210,"close":18,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",19.5,19.19,0.459,2.44,58407.556076,589,19.3881,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",18.77,18.9,18.73,18.791,0.1659,0.89,34590.697933,209,18.7843,{"date":228,"open":229,"high":220,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",18.67,18.5,18.6251,-0.0949,-0.51,67872.873189,245,18.5301,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":23,"volume":244,"transactions":245,"vwap":246},"2026-09-25",18.71,18.78,18.42,18.72,0.145,31031.01027,147,18.7261,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",18.76,18.4002,18.575,-0.445,-2.34,15670.756658,177,18.5251,{"date":258,"open":19,"high":19,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",18.98,19.02,-0.32,-1.65,141677.759608,994,19.0852,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",19.21,19.36,19.09,19.34,0.02,0.1,249155.970099,3551,19.2938,{"date":278,"open":20,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",19.37,18.9976,19.32,0.9607,5.23,105498.709844,393,19.2838,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",18.31,18.4299,18.2,18.3593,0.0793,0.43,30007.299418,251,18.3202,{"date":299,"open":300,"high":301,"low":300,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",18.12,18.3999,18.28,0.44,2.47,16657.439627,93,18.2089,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",17.97,18.01,17.75,17.84,-0.13,-0.72,33439.448088,275,17.8503,{"date":320,"open":321,"high":322,"low":323,"close":310,"change":141,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",18.21,18.3,17.94,-1.86,32555.395807,368,18.0438,{"date":329,"open":322,"high":330,"low":331,"close":289,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",18.3599,18.1101,0.57,3.21,26065.518934,228,18.2883,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":141,"volume":344,"transactions":345,"vwap":346},"2026-09-11",17.89,17.93,17.6,17.74,-0.06,28778.208211,278,17.7145,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",18,18.1435,17.711,17.8,-0.35,-1.93,24769.834329,206,17.8514,{"date":359,"open":241,"high":241,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",18.14,18.15,-0.57,-3.04,148456.96408,517,18.1951,{"date":368,"open":369,"high":369,"low":370,"close":242,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",18.85,18.62,-0.18,-0.95,21472.873188,264,18.7448,{"date":377,"open":378,"high":379,"low":380,"close":219,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",18.82,18.92,18.75,-0.01,-0.05,55747.424172,218,18.829,{"date":387,"open":388,"high":389,"low":390,"close":389,"change":391,"percent_change":72,"volume":392,"transactions":393,"vwap":394},"2026-09-03",18.83,18.91,18.6655,0.255,10429.739213,153,18.7907,{"date":396,"open":397,"high":242,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",18.63,18.51,18.655,0.055,0.3,33996.928554,210,18.6713,{"date":406,"open":407,"high":408,"low":407,"close":65,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",18.54,18.6216,0.06,0.32,10404.407275,132,18.5488,{"date":415,"open":191,"high":191,"low":416,"close":407,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",18.44,-0.385,-2.03,64746.596694,269,18.4899,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",19.1,19.1899,18.8096,18.925,-0.29,-1.51,16691.595023,157,18.9653,{"date":434,"open":435,"high":435,"low":21,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",19.3,19.215,0.118,0.62,23417.067098,163,19.2526,{"date":443,"open":444,"high":444,"low":445,"close":446,"change":447,"percent_change":22,"volume":448,"transactions":449,"vwap":450},"2026-08-26",19.24,19.05,19.097,0.0293,15369.442699,193,19.1631,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",19.01,19.1399,18.8,19.0677,0.4514,2.42,24618.4774,261,18.9986,{"date":463,"open":464,"high":465,"low":230,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":173,"vwap":470},"2026-08-24",18.64,18.69,18.6163,-0.4937,-2.58,48938.065634,18.5916,{"date":472,"open":473,"high":473,"low":445,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",19.18,19.11,-0.23,-1.19,41373.498158,257,19.1066,{"date":481,"open":482,"high":483,"low":484,"close":271,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",19.22,19.41,19.0514,0.39,2.06,55654.411458,310,19.2594,{"date":491,"open":220,"high":189,"low":220,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",18.95,0.2201,1.18,112489.029248,472,18.9082,{"date":499,"open":500,"high":240,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",18.74,18.525,18.7299,0.1299,0.7,7913.631901,108,18.6899,{"date":509,"open":510,"high":397,"low":511,"close":65,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",18.49,18.43,0.17,0.92,90338.277098,618,18.5732,{"date":518,"open":519,"high":520,"low":521,"close":511,"change":475,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",18.39,18.58,18.25,-1.23,75946.780479,419,18.424,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",18.68,18.725,18.55,18.66,0.03,0.16,94114.572375,708,18.6588,{"date":538,"open":539,"high":540,"low":530,"close":397,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",18.65,18.79,-0.0853,-0.46,19845.573828,170,18.6574,{"date":547,"open":531,"high":218,"low":531,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-11",18.7153,-0.0947,-0.5,27517.639724,191,18.7455,{"date":555,"open":556,"high":557,"low":558,"close":557,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",18.7,18.81,18.5131,0.2701,1.46,133951.362111,851,18.7506,{"date":565,"open":566,"high":567,"low":289,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",18.32,18.57,18.5399,1.0699,6.12,64207.703957,486,18.4512,{"date":575,"open":576,"high":577,"low":576,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-06",17.36,17.475,17.47,0.12,0.69,60755.317522,378,17.4154,{"date":585,"open":586,"high":587,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-05",17.52,17.54,17.35,-0.11,-0.63,51449.601703,466,17.4513,{"date":595,"open":596,"high":597,"low":598,"close":597,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",17.37,17.46,17.12,0.3751,2.2,51694.162136,437,17.3386,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-03",17.03,17.15,17.005,17.0849,-0.1951,-1.13,17617.474303,202,17.0818,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":409,"volume":622,"transactions":623,"vwap":624},"2026-07-31",17.31,17.32,17.13,17.28,0.01,9464.761687,99,17.2417,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-30",17.3,17.41,17.1547,17.27,-0.0455,-0.26,11643.621572,149,17.3073,{"date":637,"open":638,"high":639,"low":627,"close":640,"change":641,"percent_change":303,"volume":642,"transactions":643,"vwap":644},"2026-07-29",17.33,17.5,17.3155,0.0755,13204.506805,131,17.3843,{"date":646,"open":647,"high":648,"low":606,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":420,"vwap":653},"2026-07-28",17.26,17.4458,17.24,-0.1352,-0.78,60429.885185,17.2969,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-27",17.34,17.39,17.11,17.3752,0.164,0.95,18287.27531,126,17.302,{"date":666,"open":630,"high":667,"low":668,"close":669,"change":670,"percent_change":262,"volume":671,"transactions":672,"vwap":588},"2026-07-24",17.44,17.16,17.2112,-0.2888,83986.816477,398,{"date":674,"open":675,"high":676,"low":677,"close":639,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-23",17.5157,17.56,17.426,-0.1224,-0.69,7620.030207,80,17.4933,{"date":684,"open":685,"high":686,"low":639,"close":687,"change":688,"percent_change":504,"volume":689,"transactions":690,"vwap":691},"2026-07-22",17.63,17.759,17.6224,0.1224,24329.074119,220,17.6435,{"date":693,"open":639,"high":694,"low":597,"close":639,"change":621,"percent_change":409,"volume":695,"transactions":696,"vwap":697},"2026-07-21",17.55,22153.606113,161,17.5122,{"date":699,"open":578,"high":700,"low":627,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-20",17.609,17.49,0.6333,3.76,41638.553115,373,17.4673,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-17",16.9,17.02,16.65,16.8567,-0.9633,-5.41,54525.22459,336,16.8917,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":365,"vwap":727},"2026-07-16",17.79,17.9,17.7,17.82,-0.0871,-0.49,549571.809772,17.8367,{"date":729,"open":352,"high":730,"low":352,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-15",17.95,17.9071,0.6871,3.99,86082.397009,445,17.8999,{"date":738,"open":739,"high":740,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-14",17,17.22,0.36,2.14,110049.286263,371,17.1555,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-13",16.9099,16.9599,16.8,16.86,-0.128,-0.75,5455.78948,129,16.8771,{"date":758,"open":658,"high":658,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-10",16.863,16.988,0.522,3.17,150000,{"date":765,"open":766,"high":767,"low":766,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-09",16.43,16.618,16.466,0.216,1.33,8100,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-08",16.28,16.335,16.059999,16.25,-0.355,-2.14,54400,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-07",16.75,16.955,16.45,16.605,-0.536,-3.13,467700,{"date":791,"open":792,"high":630,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-06",17.1,16.95,17.141,0.686,4.17,70100,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-02",16.62,16.73,16.41,16.455,0.215,1.32,110000,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-01",16,16.4,15.82,16.24,0.493,3.13,122400,{"date":817,"open":811,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-30",15.889,15.6,15.747,-0.3,-1.87,15200,{"date":825,"open":826,"high":827,"low":826,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-29",15.67,16.049999,16.047001,0.922,6.1,244000,{"date":833,"open":834,"high":835,"low":834,"close":836,"change":837,"percent_change":475,"volume":838,"transactions":9,"vwap":836},"2026-06-26",14.98,15.22,15.125,-0.035,17800,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":409,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-25",15.19,15.25,15.075,15.16,0.4,55400,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":272,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-24",15.09,15.26,14.995,15.1,0.13,42800,{"date":856,"open":857,"high":858,"low":857,"close":859,"change":71,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-23",14.88,15.2,15.08,1.41,34200,{"date":863,"open":852,"high":852,"low":864,"close":865,"change":512,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-22",14.84,14.87,1.16,27100,{"date":869,"open":870,"high":871,"low":870,"close":870,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":870},"2026-06-18",14.7,14.9,0.14,0.96,9100,{"date":876,"open":877,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-17",14.82,14.54,14.56,-0.315,-2.12,24900,{"date":884,"open":877,"high":885,"low":886,"close":887,"change":888,"percent_change":779,"volume":889,"transactions":9,"vwap":887},"2026-06-16",14.93,14.8,14.875,-0.325,9900,{"date":891,"open":892,"high":893,"low":894,"close":858,"change":895,"percent_change":872,"volume":896,"transactions":9,"vwap":858},"2026-06-15",15.17,15.43,15.04,0.021,22800,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-12",15.15,15.258,15.05,15.179,0.234,1.57,17900,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-11",14.77,14.95,14.58,14.945,0.223,1.51,16100,{"date":916,"open":908,"high":917,"low":918,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-10",14.97,14.722,0.206,1.42,4100,{"date":923,"open":924,"high":925,"low":26,"close":926,"change":927,"percent_change":233,"volume":928,"transactions":9,"vwap":926},"2026-06-09",14.64,14.78,14.516,-0.074,49400,{"date":930,"open":931,"high":886,"low":932,"close":933,"change":475,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-08",14.72,14.55,14.59,-1.55,25000,{"date":937,"open":938,"high":858,"low":931,"close":877,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":877},"2026-06-05",15.12,-0.41,-2.69,61100,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":621,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-06-04",15.21,15.277,15.175,15.23,0.07,7400,{"date":951,"open":952,"high":952,"low":944,"close":835,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":835},"2026-06-03",15.5,-0.45,-2.87,26400,{"date":957,"open":958,"high":958,"low":959,"close":826,"change":960,"percent_change":372,"volume":961,"transactions":9,"vwap":826},"2026-06-02",15.9,15.63,-0.15,15000,{"date":963,"open":964,"high":964,"low":965,"close":811,"change":475,"percent_change":966,"volume":967,"transactions":9,"vwap":811},"2026-06-01",15.95,15.795,-1.43,11300,{"date":969,"open":809,"high":777,"low":809,"close":827,"change":485,"percent_change":970,"volume":971,"transactions":9,"vwap":827},"2026-05-29",2.49,21700,{"date":973,"open":974,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-28",15.83,15.54,15.66,-0.43,-2.67,12300,{"date":981,"open":809,"high":982,"low":809,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-27",16.21,16.09,0.08,0.5,21400,{"date":988,"open":809,"high":989,"low":809,"close":990,"change":343,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-26",16.17,16.01,-0.37,72200,{"date":994,"open":995,"high":996,"low":990,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-22",16.030001,16.145,16.07,-0.326,-1.99,24100,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-21",16.29,16.464,16.27,16.396,0.175,1.08,9700,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":504,"volume":1017,"transactions":9,"vwap":1015},"2026-05-20",16.26,16.3,16.08,16.221,0.113,2900,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":157,"volume":1025,"transactions":9,"vwap":1023},"2026-05-19",15.98,16.11,15.91,16.108,0.107,4400,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-18",16.22,15.92,16.00099945,-0.329,-2.01,47200,{"date":1035,"open":1036,"high":783,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-15",16.54,16.32,16.33,-0.505,-3,6800,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":362,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-14",16.81,16.94,16.67,16.835,-3.27,8500,{"date":1051,"open":619,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":157,"volume":1056,"transactions":9,"vwap":1054},"2026-05-13",17.57,17.09,17.405,0.115,4000,{"date":1058,"open":618,"high":1059,"low":668,"close":1060,"change":1061,"percent_change":1062,"volume":914,"transactions":9,"vwap":1060},"2026-05-12",17.435,17.29,-0.091,-0.52,{"date":1064,"open":639,"high":639,"low":1065,"close":1065,"change":1066,"percent_change":504,"volume":1067,"transactions":9,"vwap":1065},"2026-05-11",17.381,0.121,7800,{"date":1069,"open":1052,"high":1052,"low":1070,"close":647,"change":589,"percent_change":590,"volume":1071,"transactions":9,"vwap":647},"2026-05-08",17.25,8700,{"date":1073,"open":1074,"high":1075,"low":588,"close":596,"change":1076,"percent_change":1077,"volume":1041,"transactions":9,"vwap":596},"2026-05-07",17.51,17.61,-0.07,-0.4,{"date":1079,"open":667,"high":1080,"low":630,"close":667,"change":948,"percent_change":845,"volume":1081,"transactions":9,"vwap":667},"2026-05-06",17.48,45600,{"date":1083,"open":1084,"high":1084,"low":740,"close":596,"change":532,"percent_change":512,"volume":1085,"transactions":9,"vwap":596},"2026-05-05",17.69,5500,{"date":1087,"open":1088,"high":676,"low":630,"close":656,"change":1089,"percent_change":193,"volume":1090,"transactions":9,"vwap":656},"2026-05-04",17.42,-0.19,5000,{"date":1092,"open":647,"high":1093,"low":647,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-01",17.62,17.53,0.095,0.54,6300,{"date":1099,"open":627,"high":1074,"low":1100,"close":1059,"change":1101,"percent_change":212,"volume":1102,"transactions":9,"vwap":1059},"2026-04-30",17.2,0.416,40800,{"date":1104,"open":1105,"high":1105,"low":739,"close":1106,"change":1107,"percent_change":193,"volume":1108,"transactions":9,"vwap":1106},"2026-04-29",17.21,17.018999,-0.186,7600,{"date":1110,"open":1080,"high":1080,"low":1053,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-28",17.205,0.235,1.38,700,{"date":1116,"open":1117,"high":1053,"low":784,"close":1118,"change":960,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-04-27",17.059999,16.97,-0.88,15700,{"date":1122,"open":1123,"high":1123,"low":1124,"close":598,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":598},"2026-04-24",17.17,16.93,0.071,0.42,2700,{"date":1129,"open":627,"high":627,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-23",16.92,17.049,-0.501,-2.85,36100,{"date":1136,"open":1100,"high":685,"low":1100,"close":694,"change":853,"percent_change":1137,"volume":1138,"transactions":9,"vwap":694},"2026-04-22",0.75,7200,{"date":1140,"open":1093,"high":1093,"low":1141,"close":1088,"change":1142,"percent_change":1143,"volume":905,"transactions":9,"vwap":1088},"2026-04-21",17.4,-0.53,-2.95,{"date":1145,"open":1146,"high":730,"low":1147,"close":730,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":730},"2026-04-20",17.83,17.73,-0.021,-0.12,39100,{"date":1152,"open":310,"high":300,"low":323,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-17",17.971,-0.099,-0.55,30200,{"date":1158,"open":321,"high":321,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-16",18.02,18.07,-0.221,-1.21,30700,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1168,"change":1169,"percent_change":80,"volume":1170,"transactions":9,"vwap":1168},"2026-04-15",18.13,18.33,18.291,0.38,19800,{"date":1172,"open":722,"high":323,"low":722,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-14",17.911,0.213,1.2,6600,{"date":1178,"open":639,"high":1179,"low":639,"close":1180,"change":1181,"percent_change":428,"volume":1182,"transactions":9,"vwap":1180},"2026-04-13",17.702,17.698,-0.052,5700,{"date":1184,"open":723,"high":723,"low":1185,"close":312,"change":1186,"percent_change":1169,"volume":1187,"transactions":9,"vwap":312},"2026-04-10",17.66,0.068,7700,{"date":1189,"open":639,"high":1190,"low":639,"close":1191,"change":1192,"percent_change":428,"volume":1193,"transactions":9,"vwap":1191},"2026-04-09",17.718,17.682,-0.051,15600,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":261,"volume":1200,"transactions":9,"vwap":1198},"2026-04-08",17.88,17.669,17.733,-0.057,24700,{"date":1202,"open":1093,"high":1196,"low":694,"close":720,"change":1203,"percent_change":550,"volume":1204,"transactions":9,"vwap":720},"2026-04-07",-0.09,40100,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1196,"change":960,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1196},"2026-04-06",17.99,17.67,-0.83,17700,{"date":1212,"open":313,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-02",18.056999,17.65,18.030001,0.205,1.15,4600,{"date":1220,"open":342,"high":340,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-01",17.707,17.825,0.755,4.42,23600,{"date":1227,"open":1228,"high":618,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1097,"transactions":9,"vwap":1229},"2026-03-31",16.875,17.07,0.28,1.67,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-30",16.945,16.77,16.79,0.042,0.25,3000,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-27",16.74,16.83,16.68,16.748,0.518,3.19,7900,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1251,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1251},"2026-03-26",16.23,16.35,16.16,-0.39,-2.35,4200,{"date":1258,"open":1259,"high":711,"low":785,"close":800,"change":1230,"percent_change":1260,"volume":1261,"transactions":9,"vwap":800},"2026-03-25",16.63,1.71,17100,{"date":1263,"open":777,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-24",16.37,16.12,16.34,0.086,0.53,53500,{"date":1271,"open":1251,"high":1038,"low":1272,"close":1273,"change":1274,"percent_change":372,"volume":1248,"transactions":9,"vwap":1273},"2026-03-23",16.15,16.254,-0.156,{"date":1276,"open":1277,"high":1235,"low":1278,"close":802,"change":977,"percent_change":1279,"volume":1280,"transactions":9,"vwap":802},"2026-03-20",16.51,16.36,-2.55,57500,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1284,"change":1286,"percent_change":371,"volume":1287,"transactions":9,"vwap":1284},"2026-03-19",16.61,16.84,16.523,-0.03,52000,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1292,"change":475,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-03-18",17.01,17.030001,16.87,-1.35,3500,{"date":1296,"open":1297,"high":792,"low":1045,"close":792,"change":872,"percent_change":1298,"volume":1056,"transactions":9,"vwap":792},"2026-03-17",17.094999,0.83,{"date":1300,"open":1118,"high":1117,"low":1130,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-16",16.96,0.26,1.56,6200,{"date":1306,"open":1047,"high":751,"low":1277,"close":1307,"change":382,"percent_change":821,"volume":1308,"transactions":9,"vwap":1307},"2026-03-13",16.7,50900,{"date":1310,"open":739,"high":739,"low":711,"close":783,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":783},"2026-03-12",-0.38,-2.22,59300,{"date":1315,"open":1316,"high":647,"low":1317,"close":619,"change":1318,"percent_change":1319,"volume":1187,"transactions":9,"vwap":619},"2026-03-11",17.19,17.066,-0.14,-0.81,{"date":1321,"open":618,"high":578,"low":1322,"close":630,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":630},"2026-03-10",17.262,0.34,2.01,20700,{"date":1327,"open":783,"high":1291,"low":1328,"close":1124,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1124},"2026-03-09",16.71,0.04,0.24,15300,{"date":1333,"open":1236,"high":1045,"low":711,"close":1334,"change":203,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-03-06",16.89,3.18,14000,{"date":1338,"open":1277,"high":1339,"low":1264,"close":1264,"change":314,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1264},"2026-03-05",16.565,-0.79,13600,{"date":1343,"open":1344,"high":1345,"low":810,"close":1346,"change":381,"percent_change":343,"volume":1120,"transactions":9,"vwap":1346},"2026-03-04",16.53,16.66,16.5,{"date":1348,"open":598,"high":598,"low":1252,"close":1277,"change":1209,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1277},"2026-03-03",-4.79,20000,{"date":1352,"open":740,"high":1353,"low":792,"close":656,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":656},"2026-03-02",17.352,-0.22,-1.25,46100,{"date":1358,"open":701,"high":342,"low":701,"close":676,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":676},"2026-02-27",0.05,0.29,102200,{"date":1363,"open":1364,"high":352,"low":657,"close":1074,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1074},"2026-02-26",17.64,-0.725,-3.98,113100,{"date":1369,"open":1370,"high":1371,"low":361,"close":1372,"change":1373,"percent_change":1238,"volume":1374,"transactions":9,"vwap":1372},"2026-02-25",18.18,18.26,18.235,0.045,6000,{"date":1376,"open":361,"high":1371,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-02-24",18.1,18.19,-0.256,-1.39,13300,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":353,"volume":1388,"transactions":9,"vwap":1386},"2026-02-23",18.618,18.4,18.446,-0.064,12400,{"date":1390,"open":1391,"high":1392,"low":1391,"close":398,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":398},"2026-02-20",18.24,18.569,0.264,1.45,34100,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":87,"volume":1138,"transactions":9,"vwap":1401},"2026-02-19",18.35,18.368,18.115,18.246,-0.044,{"date":1404,"open":1391,"high":519,"low":1405,"close":1406,"change":272,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-02-18",18.23,18.29,0.11,3200,{"date":1410,"open":1411,"high":322,"low":1412,"close":1413,"change":948,"percent_change":1169,"volume":1414,"transactions":9,"vwap":1413},"2026-02-17",18.11,18.028999,18.27,9300,{"date":1416,"open":1417,"high":1418,"low":1419,"close":291,"change":1420,"percent_change":1089,"volume":1421,"transactions":9,"vwap":291},"2026-02-13",18.049999,18.22,17.91,-0.034,18500,{"date":1423,"open":398,"high":398,"low":1424,"close":1425,"change":998,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-02-12",18.16,18.234,-1.76,14100,{"date":1429,"open":520,"high":520,"low":1430,"close":1431,"change":579,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-02-11",18.365,18.56,0.65,82200,{"date":1435,"open":416,"high":1436,"low":1437,"close":416,"change":1360,"percent_change":1438,"volume":1439,"transactions":9,"vwap":416},"2026-02-10",18.53,18.37,1.6,52200,{"date":1441,"open":349,"high":1442,"low":1443,"close":361,"change":853,"percent_change":111,"volume":1444,"transactions":9,"vwap":361},"2026-02-09",18.175,17.963,420900,{"date":1446,"open":1447,"high":1166,"low":352,"close":1159,"change":485,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1159},"2026-02-06",17.81,2.21,91900,{"date":1451,"open":1452,"high":730,"low":1075,"close":685,"change":1286,"percent_change":1453,"volume":1454,"transactions":9,"vwap":685},"2026-02-05",17.92,-0.17,83400,{"date":1456,"open":1457,"high":1457,"low":685,"close":1185,"change":52,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1185},"2026-02-04",17.76,1.03,22200,{"date":1461,"open":578,"high":1462,"low":597,"close":1080,"change":948,"percent_change":845,"volume":1163,"transactions":9,"vwap":1080},"2026-02-03",17.68,{"date":1464,"open":1185,"high":1185,"low":657,"close":628,"change":821,"percent_change":1465,"volume":1466,"transactions":9,"vwap":628},"2026-02-02",-1.69,28100,{"date":1468,"open":1469,"high":1469,"low":341,"close":1470,"change":1077,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-01-30",17.86,17.71,-2.21,80200,{"date":1474,"open":1475,"high":1167,"low":730,"close":1411,"change":131,"percent_change":985,"volume":1476,"transactions":9,"vwap":1411},"2026-01-29",18.17,23100,{"date":1478,"open":1160,"high":1411,"low":1479,"close":1159,"change":1286,"percent_change":1453,"volume":1480,"transactions":9,"vwap":1159},"2026-01-28",17.945,13700,{"date":1482,"open":1483,"high":361,"low":349,"close":1417,"change":1484,"percent_change":1354,"volume":1485,"transactions":9,"vwap":1417},"2026-01-27",18.09,-0.04,34900,{"date":1487,"open":1424,"high":1424,"low":1417,"close":1483,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1483},"2026-01-26",-0.21,-1.15,26000,{"date":1492,"open":1370,"high":1493,"low":1370,"close":322,"change":512,"percent_change":1494,"volume":1495,"transactions":9,"vwap":322},"2026-01-23",18.36,0.94,19300,{"date":1497,"open":1424,"high":1398,"low":1166,"close":1166,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1166},"2026-01-22",-0.27,-1.47,36900,{"date":1502,"open":1437,"high":1503,"low":566,"close":1385,"change":533,"percent_change":162,"volume":1504,"transactions":9,"vwap":1385},"2026-01-21",18.455,11500,{"date":1506,"open":259,"high":259,"low":1507,"close":1391,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1391},"2026-01-20",18.222,-0.6,-3.18,74300,{"date":1512,"open":1513,"high":1513,"low":557,"close":1514,"change":1488,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-01-16",18.93,18.84,-1.1,23800,{"date":1518,"open":473,"high":473,"low":389,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-01-15",19.049999,-0.2,-1.04,24300,{"date":1524,"open":1525,"high":1526,"low":1527,"close":18,"change":381,"percent_change":382,"volume":1528,"transactions":9,"vwap":18},"2026-01-14",19.23,19.26,19.15,81400,{"date":1530,"open":435,"high":1531,"low":1527,"close":1526,"change":272,"percent_change":273,"volume":1532,"transactions":9,"vwap":1526},"2026-01-13",19.342,54200,{"date":1534,"open":1535,"high":18,"low":1535,"close":444,"change":116,"percent_change":1536,"volume":1537,"transactions":9,"vwap":444},"2026-01-12",18.99,1.85,71800,{"date":1539,"open":369,"high":1540,"low":369,"close":1541,"change":71,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-01-09",19.030001,18.89,1.12,27200,{"date":1545,"open":464,"high":557,"low":1546,"close":528,"change":272,"percent_change":1407,"volume":1547,"transactions":9,"vwap":528},"2026-01-08",18.576,35900,{"date":1549,"open":398,"high":1550,"low":510,"close":531,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":531},"2026-01-07",18.736,0.48,2.64,47800,{"date":1555,"open":1370,"high":1406,"low":1556,"close":1370,"change":1329,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1370},"2026-01-06",18.084999,0.22,31700,{"date":1560,"open":1561,"high":1424,"low":1470,"close":360,"change":1137,"percent_change":1562,"volume":1563,"transactions":9,"vwap":360},"2026-01-05",17.87,4.31,113400,{"date":1565,"open":628,"high":1566,"low":630,"close":657,"change":116,"percent_change":1567,"volume":1568,"transactions":9,"vwap":657},"2026-01-02",17.425,2.05,32100,{"date":1570,"open":1571,"high":1572,"low":739,"close":1573,"change":314,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2025-12-31",17.14,17.215,17.040001,-0.76,25100,{"date":1577,"open":627,"high":1578,"low":598,"close":1123,"change":475,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1123},"2025-12-30",17.446,-1.32,33800,{"date":1582,"open":587,"high":587,"low":1583,"close":1141,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1141},"2025-12-29",17.284,-0.28,-1.58,18800,{"date":1588,"open":1075,"high":312,"low":1075,"close":1462,"change":409,"percent_change":1323,"volume":1170,"transactions":9,"vwap":1462},"2025-12-26",{"date":1590,"open":1075,"high":342,"low":1591,"close":1093,"change":1592,"percent_change":589,"volume":1593,"transactions":9,"vwap":1093},"2025-12-24",17.506,-0.02,28500,{"date":1595,"open":1214,"high":1208,"low":639,"close":1364,"change":343,"percent_change":141,"volume":1596,"transactions":9,"vwap":1364},"2025-12-23",39600,{"date":1598,"open":1599,"high":339,"low":1600,"close":722,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":722},"2025-12-22",17.72,17.675,-0.91,-4.89,24200,{"date":1605,"open":530,"high":220,"low":1606,"close":1607,"change":845,"percent_change":600,"volume":1593,"transactions":9,"vwap":1607},"2025-12-19",18.46,18.61,{"date":1609,"open":1371,"high":407,"low":321,"close":321,"change":71,"percent_change":150,"volume":1610,"transactions":9,"vwap":321},"2025-12-18",37000,{"date":1612,"open":360,"high":1613,"low":349,"close":349,"change":381,"percent_change":343,"volume":1614,"transactions":9,"vwap":349},"2025-12-17",18.195,9800,{"date":1616,"open":310,"high":1160,"low":310,"close":311,"change":960,"percent_change":1209,"volume":1617,"transactions":9,"vwap":311},"2025-12-16",22400,{"date":1619,"open":1398,"high":511,"low":1166,"close":1424,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1424},"2025-12-15",-0.418,-2.25,66200,{"date":1624,"open":191,"high":191,"low":530,"close":1625,"change":1626,"percent_change":1155,"volume":1495,"transactions":9,"vwap":1625},"2025-12-12",18.578,-0.102,{"date":1628,"open":1629,"high":1630,"low":1631,"close":528,"change":1592,"percent_change":589,"volume":1632,"transactions":9,"vwap":528},"2025-12-11",18.676,18.734,18.505,23300,{"date":1634,"open":1635,"high":239,"low":1636,"close":556,"change":948,"percent_change":1169,"volume":1637,"transactions":9,"vwap":556},"2025-12-10",18.605,18.595,25700,{"date":1639,"open":65,"high":539,"low":1640,"close":397,"change":1641,"percent_change":1142,"volume":1642,"transactions":9,"vwap":397},"2025-12-09",18.555,-0.1,20600,{"date":1644,"open":20,"high":20,"low":531,"close":220,"change":1520,"percent_change":1645,"volume":1646,"transactions":9,"vwap":220},"2025-12-08",-1.06,126900,{"date":1648,"open":1535,"high":1649,"low":1650,"close":1513,"change":272,"percent_change":1407,"volume":935,"transactions":9,"vwap":1513},"2025-12-05",18.995,18.86,{"date":1652,"open":379,"high":259,"low":388,"close":389,"change":512,"percent_change":1653,"volume":1654,"transactions":9,"vwap":389},"2025-12-04",0.91,175800,{"date":1656,"open":1607,"high":380,"low":1607,"close":500,"change":1484,"percent_change":1488,"volume":1657,"transactions":9,"vwap":500},"2025-12-03",31100,{"date":1659,"open":20,"high":20,"low":556,"close":240,"change":428,"percent_change":1660,"volume":1661,"transactions":9,"vwap":240},"2025-12-02",-1.52,51800,{"date":1663,"open":1527,"high":435,"low":453,"close":1664,"change":1484,"percent_change":1488,"volume":1586,"transactions":9,"vwap":1664},"2025-12-01",19.07,{"date":1666,"open":1667,"high":1668,"low":270,"close":474,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":474},"2025-11-28",19.17,19.255,-0.048,-0.25,18600,{"date":1673,"open":190,"high":281,"low":1664,"close":1674,"change":1675,"percent_change":1676,"volume":1225,"transactions":9,"vwap":1674},"2025-11-26",19.158,0.078,0.41,{"date":1678,"open":1519,"high":1679,"low":379,"close":1680,"change":22,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-11-25",19.16,19.08,0.79,69900,{"date":1684,"open":240,"high":20,"low":240,"close":1513,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1513},"2025-11-24",0.33,1.77,29700,{"date":1689,"open":65,"high":531,"low":1690,"close":65,"change":1311,"percent_change":1691,"volume":1692,"transactions":9,"vwap":65},"2025-11-21",18.445,-2,36000,{"date":1694,"open":1695,"high":1695,"low":1696,"close":259,"change":1286,"percent_change":1697,"volume":882,"transactions":9,"vwap":259},"2025-11-20",19.327,18.856,-0.16,{"date":1699,"open":270,"high":1700,"low":379,"close":453,"change":939,"percent_change":1701,"volume":1702,"transactions":9,"vwap":453},"2025-11-19",19.105,-2.11,20200,{"date":1704,"open":1705,"high":1706,"low":1707,"close":199,"change":984,"percent_change":1676,"volume":1708,"transactions":9,"vwap":199},"2025-11-18",19.393,19.54,19.12,86000,{"date":1710,"open":1711,"high":1712,"low":1713,"close":271,"change":1311,"percent_change":354,"volume":1714,"transactions":9,"vwap":271},"2025-11-17",19.35,19.466,19.163,29800,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":948,"percent_change":741,"volume":1721,"transactions":9,"vwap":1720},"2025-11-14",19.61,19.74,19.47,19.72,42100,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1238,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-11-13",19.78,19.93,19.51,19.65,1.29,129000,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1687,"transactions":9,"vwap":1735},"2025-11-12",19.312,19.45,19.091999,19.4,0.31,1.62,{"date":1739,"open":453,"high":1527,"low":453,"close":270,"change":621,"percent_change":1359,"volume":1740,"transactions":9,"vwap":270},"2025-11-11",29500,{"date":1742,"open":20,"high":424,"low":455,"close":1680,"change":1302,"percent_change":1113,"volume":1743,"transactions":9,"vwap":1680},"2025-11-10",19000,{"date":1745,"open":500,"high":1541,"low":1746,"close":378,"change":428,"percent_change":1660,"volume":1747,"transactions":9,"vwap":378},"2025-11-07",18.47,52500,{"date":1749,"open":482,"high":482,"low":1650,"close":474,"change":1407,"percent_change":1750,"volume":1751,"transactions":9,"vwap":474},"2025-11-06",0.58,68400,{"date":1753,"open":557,"high":20,"low":1754,"close":20,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":20},"2025-11-05",18.782,0.23,1.23,11600,{"date":1759,"open":1535,"high":1535,"low":370,"close":218,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":218},"2025-11-04",-0.47,-2.44,185800,{"date":1764,"open":17,"high":271,"low":259,"close":444,"change":1765,"percent_change":939,"volume":1766,"transactions":9,"vwap":444},"2025-11-03",-0.08,19100,{"date":1768,"open":473,"high":1735,"low":1680,"close":281,"change":485,"percent_change":486,"volume":1769,"transactions":9,"vwap":281},"2025-10-31",92000,{"date":1771,"open":191,"high":18,"low":1772,"close":1513,"change":1311,"percent_change":1773,"volume":1421,"transactions":9,"vwap":1513},"2025-10-30",18.705,-1.97,{"date":1775,"open":199,"high":1776,"low":1667,"close":1777,"change":1778,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-10-29",19.44,19.31,0,37200,{"date":1781,"open":1782,"high":1777,"low":473,"close":1777,"change":1453,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1777},"2025-10-28",19.28,-0.87,22600,{"date":1786,"open":1735,"high":1787,"low":1788,"close":1789,"change":1557,"percent_change":1790,"volume":1225,"transactions":9,"vwap":1789},"2025-10-27",19.524,19.27,19.48,1.14,{"date":1792,"open":17,"high":435,"low":474,"close":1526,"change":948,"percent_change":741,"volume":1793,"transactions":9,"vwap":1526},"2025-10-24",43800,{"date":1795,"open":1527,"high":435,"low":270,"close":210,"change":272,"percent_change":273,"volume":1796,"transactions":9,"vwap":210},"2025-10-23",65300,{"date":1798,"open":18,"high":435,"low":20,"close":1667,"change":475,"percent_change":476,"volume":1799,"transactions":9,"vwap":1667},"2025-10-22",73800,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1735,"change":1453,"percent_change":1783,"volume":1805,"transactions":9,"vwap":1735},"2025-10-21",19.57,19.579,19.175,158100,{"date":1807,"open":1789,"high":1808,"low":1527,"close":1802,"change":1765,"percent_change":939,"volume":1809,"transactions":9,"vwap":1802},"2025-10-20",19.59,159700,{"date":1811,"open":1812,"high":1727,"low":1812,"close":1727,"change":371,"percent_change":1601,"volume":1813,"transactions":9,"vwap":1727},"2025-10-17",19.38,11900,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-10-16",19.89,19.9,19.64,19.83,0.19,0.97,39800,{"date":1824,"open":1717,"high":1825,"low":199,"close":1818,"change":1685,"percent_change":1260,"volume":1826,"transactions":9,"vwap":1818},"2025-10-15",19.685,41100,{"date":1828,"open":473,"high":1812,"low":453,"close":1777,"change":550,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1777},"2025-10-14",-2.52,104000,{"date":1832,"open":1833,"high":1725,"low":1834,"close":1835,"change":1685,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-10-13",19.87,19.77,19.81,1.69,20085,{"date":1839,"open":1840,"high":1840,"low":1812,"close":1789,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1789},"2025-10-10",20.385,-1.18,-5.71,373200,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1848,"change":1574,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-10-09",20.96,20.65,20.66,-3.55,98900,{"date":1852,"open":1853,"high":25,"low":1854,"close":1855,"change":872,"percent_change":38,"volume":1637,"transactions":9,"vwap":1855},"2025-10-08",21.35,21,21.42,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1697,"percent_change":753,"volume":1862,"transactions":9,"vwap":1861},"2025-10-07",21.43,21.49,21.00099945,21.28,103000,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":22,"percent_change":504,"volume":1869,"transactions":9,"vwap":1868},"2025-10-06",21.36,21.46,21.21,21.44,24000,{"date":1871,"open":1872,"high":1872,"low":1867,"close":1873,"change":1697,"percent_change":753,"volume":1874,"transactions":9,"vwap":1873},"2025-10-03",21.38,21.29,18900,{"date":1876,"open":1877,"high":25,"low":1878,"close":1879,"change":1880,"percent_change":742,"volume":1881,"transactions":9,"vwap":1879},"2025-10-02",21.19,21.066,21.45,0.45,45400,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1854,"change":409,"percent_change":1360,"volume":1887,"transactions":9,"vwap":1854},"2025-10-01",21.1,21.11,20.957,22300,{"date":1889,"open":1890,"high":1854,"low":1891,"close":1892,"change":1880,"percent_change":600,"volume":1893,"transactions":9,"vwap":1892},"2025-09-30",20.77,20.71,20.94,76200,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":853,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-09-29",20.57,20.681,20.43,20.49,0.64,117000,{"date":1903,"open":1899,"high":1899,"low":1904,"close":1905,"change":261,"percent_change":934,"volume":1906,"transactions":9,"vwap":1905},"2025-09-26",20.19,20.36,76400,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1909,"change":131,"percent_change":303,"volume":1912,"transactions":9,"vwap":1909},"2025-09-25",20.68,20.78,20.446,16800,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":984,"percent_change":485,"volume":1919,"transactions":9,"vwap":1918},"2025-09-24",20.58,20.8,20.41,20.59,199500,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-09-23",20.56,20.73,20.51,-0.346,-1.66,29000,{"date":1929,"open":1930,"high":1854,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1747,"transactions":9,"vwap":1932},"2025-09-22",20.84,20.827,20.856,0.186,0.9,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-09-19",20.2,20.85,20.67,-0.36,-1.71,178800,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1329,"percent_change":1820,"volume":1949,"transactions":9,"vwap":1948},"2025-09-18",20.911,21.131,20.795,21.030001,35200,{"date":1951,"open":1890,"high":1854,"low":1952,"close":1953,"change":1330,"percent_change":866,"volume":1954,"transactions":9,"vwap":1953},"2025-09-17",20.656,20.99,81600,{"date":1956,"open":1957,"high":1953,"low":1939,"close":1958,"change":428,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-09-16",20.74,20.75,-1.38,133100,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1302,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-09-15",20.98,21.096001,20.805,21.040001,1.25,37100,{"date":1970,"open":1846,"high":1953,"low":1891,"close":1910,"change":371,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1910},"2025-09-12",-0.86,78900,{"date":1974,"open":1975,"high":1976,"low":1847,"close":1846,"change":741,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1846},"2025-09-11",20.69,20.97,1.75,99300,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-09-10",21.15,21.2,20.6,-0.96,-4.45,512100,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1584,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-09-09",21.55,21.65,21.32,21.56,-1.28,70300,{"date":1996,"open":1997,"high":177,"low":1998,"close":1999,"change":1676,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-09-08",21.72,21.62,21.84,1.91,110800,{"date":2003,"open":1868,"high":1859,"low":1867,"close":1858,"change":513,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1858},"2025-09-05",4.49,110700,{"date":2007,"open":1848,"high":1848,"low":2008,"close":1924,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1924},"2025-09-04",20.401,-0.97,-4.52,81100,{"date":2013,"open":1855,"high":2014,"low":2015,"close":2016,"change":533,"percent_change":1137,"volume":2017,"transactions":9,"vwap":2016},"2025-09-03",21.54,21.23,21.48,96000,{"date":2019,"open":1976,"high":1991,"low":1976,"close":1991,"change":513,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1991},"2025-09-02",4.51,120100,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":580,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-08-29",20.34,20.45,20.25,20.4,3.5,152900,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":589,"percent_change":1155,"volume":2036,"transactions":9,"vwap":2035},"2025-08-28",19.67,19.82,19.53,19.71,31200,{"date":2038,"open":2039,"high":2039,"low":2040,"close":2033,"change":753,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2033},"2025-08-27",19.94,19.7,-3.65,91000,{"date":2044,"open":2045,"high":2046,"low":2047,"close":1896,"change":589,"percent_change":1142,"volume":2048,"transactions":9,"vwap":1896},"2025-08-26",20.64,21.3,20.48,420800,{"date":2050,"open":2051,"high":2052,"low":2053,"close":1909,"change":532,"percent_change":22,"volume":2054,"transactions":9,"vwap":1909},"2025-08-25",20.72,20.852,20.63,123100,{"date":2056,"open":2027,"high":1958,"low":2057,"close":1847,"change":1551,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1847},"2025-08-22",20.29,2.38,46300,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":1126,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-08-21",20,20.306,19.957,20.17,2.13,16200,{"date":2069,"open":1727,"high":1817,"low":1727,"close":2070,"change":273,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-08-20",19.75,0.51,56300,{"date":2074,"open":2075,"high":2075,"low":2076,"close":1727,"change":977,"percent_change":779,"volume":2077,"transactions":9,"vwap":1727},"2025-08-19",20.030001,19.6,101100,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":381,"percent_change":382,"volume":2084,"transactions":9,"vwap":2083},"2025-08-18",20.18,20.37,20.021,20.08,1394600,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":1685,"percent_change":1231,"volume":2091,"transactions":9,"vwap":2090},"2025-08-15",20.040001,20.149,19.875,20.09,47100,{"date":2093,"open":1819,"high":1819,"low":1706,"close":2094,"change":261,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-08-14",19.76,-1.59,19200,{"date":2098,"open":1833,"high":2083,"low":1720,"close":2083,"change":438,"percent_change":1247,"volume":2099,"transactions":9,"vwap":2083},"2025-08-13",25400,{"date":2101,"open":1526,"high":209,"low":1519,"close":2102,"change":2103,"percent_change":2104,"volume":1085,"transactions":9,"vwap":2102},"2025-08-12",19.46,0.165,0.86,{"date":2106,"open":1711,"high":1711,"low":21,"close":2107,"change":2108,"percent_change":1765,"volume":2109,"transactions":9,"vwap":2107},"2025-08-11",19.295,-0.015,34000,{"date":2111,"open":1788,"high":1776,"low":1679,"close":1777,"change":1329,"percent_change":71,"volume":2112,"transactions":9,"vwap":1777},"2025-08-08",67400,{"date":2114,"open":435,"high":2102,"low":2115,"close":1788,"change":1254,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1788},"2025-08-07",19.037001,-1.98,87000,{"date":2119,"open":2120,"high":2121,"low":1726,"close":2122,"change":589,"percent_change":2123,"volume":1313,"transactions":9,"vwap":2122},"2025-08-06",19.68,19.86,19.66,-0.56,{"date":2125,"open":2120,"high":1833,"low":2126,"close":1834,"change":1230,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1834},"2025-08-05",19.595,1.44,196700,{"date":2130,"open":1726,"high":1808,"low":2131,"close":2132,"change":131,"percent_change":2133,"volume":882,"transactions":9,"vwap":2132},"2025-08-04",19.39,19.49,0.46,{"date":2135,"open":271,"high":2102,"low":268,"close":1735,"change":1520,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1735},"2025-08-01",-1.02,122500,{"date":2139,"open":2120,"high":2140,"low":2141,"close":2076,"change":1584,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2076},"2025-07-31",19.79,19.552,-1.41,28900,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2148,"change":1488,"percent_change":2149,"volume":1906,"transactions":9,"vwap":2148},"2025-07-30",19.92,20.1,19.88,-1.05,{"date":2151,"open":2152,"high":1937,"low":2153,"close":2090,"change":580,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2090},"2025-07-29",19.99,19.96,3.56,87400,{"date":2157,"open":1735,"high":2158,"low":271,"close":1735,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1735},"2025-07-28",19.58,0.37,1.94,61500,{"date":2163,"open":474,"high":1667,"low":389,"close":1540,"change":1765,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1540},"2025-07-25",-0.42,67800,{"date":2167,"open":492,"high":1525,"low":2168,"close":474,"change":1302,"percent_change":1113,"volume":2169,"transactions":9,"vwap":474},"2025-07-24",18.915,44100,{"date":2171,"open":191,"high":389,"low":2172,"close":369,"change":1203,"percent_change":2173,"volume":2174,"transactions":9,"vwap":369},"2025-07-23",18.644,-0.48,79900,{"date":2176,"open":369,"high":492,"low":2177,"close":2178,"change":1557,"percent_change":494,"volume":2179,"transactions":9,"vwap":2178},"2025-07-22",18.721,18.94,59600,{"date":2181,"open":1650,"high":219,"low":1436,"close":242,"change":1453,"percent_change":2182,"volume":2183,"transactions":9,"vwap":242},"2025-07-21",-0.9,164700,{"date":2185,"open":2178,"high":1680,"low":1650,"close":1541,"change":1820,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1541},"2025-07-18",1.02,37300,{"date":2189,"open":2190,"high":220,"low":2190,"close":556,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":556},"2025-07-17",18.48,0.55,3.03,60400,{"date":2195,"open":349,"high":1475,"low":349,"close":361,"change":71,"percent_change":150,"volume":2196,"transactions":9,"vwap":361},"2025-07-16",49500,{"date":2198,"open":1419,"high":2199,"low":352,"close":323,"change":1330,"percent_change":2200,"volume":2201,"transactions":9,"vwap":323},"2025-07-15",17.98,1.36,32500,{"date":2203,"open":685,"high":2204,"low":694,"close":722,"change":1330,"percent_change":72,"volume":2205,"transactions":9,"vwap":722},"2025-07-14",17.769,15100,{"date":2207,"open":694,"high":2208,"low":597,"close":597,"change":272,"percent_change":1407,"volume":2209,"transactions":9,"vwap":597},"2025-07-11",17.643,16600,{"date":2211,"open":639,"high":639,"low":620,"close":667,"change":532,"percent_change":512,"volume":2212,"transactions":9,"vwap":667},"2025-07-10",11100,{"date":2214,"open":588,"high":701,"low":630,"close":628,"change":1685,"percent_change":2215,"volume":2216,"transactions":9,"vwap":628},"2025-07-09",1.93,56100,{"date":2218,"open":1123,"high":1123,"low":1118,"close":2219,"change":409,"percent_change":116,"volume":1614,"transactions":9,"vwap":2219},"2025-07-08",17.08,{"date":2221,"open":710,"high":2222,"low":739,"close":710,"change":1089,"percent_change":1515,"volume":1642,"transactions":9,"vwap":710},"2025-07-07",17.18,{"date":2224,"open":2222,"high":627,"low":2225,"close":1105,"change":167,"percent_change":494,"volume":2226,"transactions":9,"vwap":1105},"2025-07-03",17.117,50400,{"date":2228,"open":1290,"high":2219,"low":2229,"close":1290,"change":343,"percent_change":353,"volume":2230,"transactions":9,"vwap":1290},"2025-07-02",16.88,12900,{"date":2232,"open":2219,"high":2219,"low":1284,"close":1229,"change":22,"percent_change":223,"volume":2233,"transactions":9,"vwap":1229},"2025-07-01",2800,{"date":2235,"open":1284,"high":2236,"low":2237,"close":1130,"change":512,"percent_change":2238,"volume":1822,"transactions":9,"vwap":1130},"2025-06-30",16.98,16.69,1.01,{"date":2240,"open":1236,"high":2241,"low":1345,"close":783,"change":960,"percent_change":2242,"volume":2243,"transactions":9,"vwap":783},"2025-06-27",16.91,-0.89,8900,{"date":2245,"open":2246,"high":739,"low":2247,"close":709,"change":1670,"percent_change":2248,"volume":1887,"transactions":9,"vwap":709},"2025-06-26",16.966,16.845,-1.46,{"date":2250,"open":2222,"high":2222,"low":792,"close":607,"change":1778,"percent_change":1778,"volume":2251,"transactions":9,"vwap":607},"2025-06-25",4500,{"date":2253,"open":739,"high":607,"low":739,"close":607,"change":485,"percent_change":2254,"volume":2255,"transactions":9,"vwap":607},"2025-06-24",2.33,29400,{"date":2257,"open":1244,"high":2258,"low":1046,"close":2259,"change":1112,"percent_change":920,"volume":1170,"transactions":9,"vwap":2259},"2025-06-23",16.78,16.76,{"date":2261,"open":711,"high":1328,"low":1028,"close":2262,"change":2263,"percent_change":2264,"volume":1784,"transactions":9,"vwap":2262},"2025-06-20",16.525,-0.195,-1.17,{"date":2266,"open":1292,"high":1292,"low":2267,"close":2268,"change":1318,"percent_change":1209,"volume":2269,"transactions":9,"vwap":2268},"2025-06-18",16.591,16.72,14400,{"date":2271,"open":1118,"high":2272,"low":783,"close":751,"change":2123,"percent_change":2273,"volume":2274,"transactions":9,"vwap":751},"2025-06-17",17.119,-3.21,63900,{"date":2276,"open":586,"high":1214,"low":1316,"close":1088,"change":87,"percent_change":2277,"volume":2278,"transactions":9,"vwap":1088},"2025-06-16",-1.36,29600,{"date":2280,"open":342,"high":312,"low":701,"close":1185,"change":261,"percent_change":2281,"volume":2243,"transactions":9,"vwap":1185},"2025-06-13",-1.78,{"date":2283,"open":685,"high":349,"low":685,"close":2199,"change":1268,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2199},"2025-06-12",3.04,42400,{"date":2287,"open":1088,"high":1147,"low":2222,"close":2288,"change":589,"percent_change":590,"volume":2289,"transactions":9,"vwap":2288},"2025-06-11",17.45,27400,{"date":2291,"open":597,"high":1093,"low":576,"close":676,"change":22,"percent_change":2104,"volume":2292,"transactions":9,"vwap":676},"2025-06-10",127300,{"date":2294,"open":1060,"high":597,"low":792,"close":628,"change":1685,"percent_change":2215,"volume":2295,"transactions":9,"vwap":628},"2025-06-09",69400,{"date":2297,"open":1124,"high":2219,"low":2237,"close":2219,"change":1557,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2219},"2025-06-06",1.3,45900,{"date":2301,"open":1118,"high":1290,"low":1046,"close":751,"change":1354,"percent_change":2302,"volume":2303,"transactions":9,"vwap":751},"2025-06-05",-1.29,111800,{"date":2305,"open":2229,"high":598,"low":2229,"close":2219,"change":1676,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2219},"2025-06-04",2.46,95200,{"date":2309,"open":1036,"high":801,"low":1036,"close":1046,"change":2310,"percent_change":2311,"volume":2143,"transactions":9,"vwap":1046},"2025-06-03",0.27,1.65,{"date":2313,"open":2314,"high":810,"low":1264,"close":810,"change":400,"percent_change":1323,"volume":1127,"transactions":9,"vwap":810},"2025-06-02",16.38,{"date":2316,"open":2314,"high":1036,"low":1028,"close":2317,"change":2318,"percent_change":1119,"volume":2319,"transactions":9,"vwap":2317},"2025-05-30",16.345,-0.145,3800,{"date":2321,"open":1028,"high":1036,"low":1028,"close":2322,"change":2071,"percent_change":1247,"volume":2323,"transactions":9,"vwap":2322},"2025-05-29",16.49,26100,{"date":2325,"open":2326,"high":2327,"low":958,"close":1020,"change":314,"percent_change":1319,"volume":2328,"transactions":9,"vwap":1020},"2025-05-28",15.99,16.14,2400,{"date":2330,"open":982,"high":982,"low":2331,"close":1021,"change":382,"percent_change":2332,"volume":2333,"transactions":9,"vwap":1021},"2025-05-27",15.84,-0.31,16300,{"date":2335,"open":2336,"high":2337,"low":2338,"close":1253,"change":22,"percent_change":1494,"volume":2339,"transactions":9,"vwap":1253},"2025-05-23",16.054001,16.2,15.81,6400,{"date":2341,"open":2342,"high":2343,"low":2342,"close":990,"change":1329,"percent_change":1238,"volume":2096,"transactions":9,"vwap":990},"2025-05-22",15.781,16.13,{"date":2345,"open":809,"high":1272,"low":2346,"close":2346,"change":1359,"percent_change":1736,"volume":2347,"transactions":9,"vwap":2346},"2025-05-21",15.97,12800,{"date":2349,"open":2350,"high":964,"low":2350,"close":1029,"change":1230,"percent_change":2351,"volume":2352,"transactions":9,"vwap":1029},"2025-05-20",15.75,1.79,140000,{"date":2354,"open":893,"high":2355,"low":2356,"close":2357,"change":1755,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-05-19",15.74,15.39,15.64,1.49,13500,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":1126,"volume":2367,"transactions":9,"vwap":2365},"2025-05-16",15.37,15.48,15.32,15.41,0.065,36800,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2371,"change":2108,"percent_change":1641,"volume":2373,"transactions":9,"vwap":2371},"2025-05-15",15.3,15.345,15.202,1600,{"date":2375,"open":2376,"high":2356,"low":2377,"close":2378,"change":381,"percent_change":1076,"volume":2379,"transactions":9,"vwap":2378},"2025-05-14",15.382,15.33,15.36,9000,{"date":2381,"open":2382,"high":2383,"low":842,"close":2362,"change":2384,"percent_change":1728,"volume":2385,"transactions":9,"vwap":2362},"2025-05-13",15.38,15.49,0.195,93100,{"date":2387,"open":842,"high":2370,"low":849,"close":946,"change":2388,"percent_change":550,"volume":2389,"transactions":9,"vwap":946},"2025-05-12",-0.076,13900,{"date":2391,"open":944,"high":2392,"low":944,"close":2393,"change":2394,"percent_change":512,"volume":1108,"transactions":9,"vwap":2393},"2025-05-09",15.355,15.251,0.026,{"date":2396,"open":2397,"high":2370,"low":2398,"close":2399,"change":2400,"percent_change":223,"volume":2401,"transactions":9,"vwap":2399},"2025-05-08",15.11,15.06,15.225,0.134,4800,{"date":2403,"open":2404,"high":2405,"low":2404,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-05-07",15,15.221,15.091,-0.559,-3.57,8300,{"date":2411,"open":2412,"high":2412,"low":2413,"close":2414,"change":1076,"percent_change":953,"volume":1408,"transactions":9,"vwap":2414},"2025-05-06",15.772,15.56,15.65,{"date":2416,"open":2417,"high":2418,"low":2413,"close":2418,"change":1765,"percent_change":233,"volume":2419,"transactions":9,"vwap":2418},"2025-05-05",15.58,15.72,14700,{"date":2421,"open":2418,"high":2422,"low":2423,"close":2422,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2422},"2025-05-02",15.8,15.59,0.536,3.51,2300,{"date":2428,"open":178,"high":2429,"low":178,"close":2430,"change":2431,"percent_change":2432,"volume":1248,"transactions":9,"vwap":2430},"2025-05-01",15.42,15.264,-0.224,-1.45,{"date":2434,"open":858,"high":2435,"low":858,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-04-30",15.488,0.298,1.96,4700,{"date":2440,"open":2441,"high":2441,"low":2442,"close":841,"change":1203,"percent_change":2443,"volume":2359,"transactions":9,"vwap":841},"2025-04-29",15.344,15.07,-0.59,{"date":2445,"open":2446,"high":2447,"low":894,"close":2448,"change":1592,"percent_change":314,"volume":1127,"transactions":9,"vwap":2448},"2025-04-28",15.24,15.47,15.28,{"date":2450,"open":899,"high":2451,"low":899,"close":2370,"change":632,"percent_change":2452,"volume":2243,"transactions":9,"vwap":2370},"2025-04-25",15.615,-1.67,{"date":2454,"open":2356,"high":2413,"low":2377,"close":2413,"change":410,"percent_change":2455,"volume":1187,"transactions":9,"vwap":2413},"2025-04-24",2.1,{"date":182,"open":2457,"high":2413,"low":2458,"close":2446,"change":2459,"percent_change":2432,"volume":1218,"transactions":9,"vwap":2446},15.465,15.183,-0.225]