[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OBOR":3,"homepage-market-summary":27,"stock-historical-OBOR":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OBOR","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 One Belt One Road Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.8946,0.514567,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},27.16,27.0941,0.0659,0.24,635.3716,30.07,24.95,2815.658632,43.2,2276,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":151},"success",[30,38,45,52,59,67],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":37},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":37},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":37},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":37},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"date":37},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"date":37},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":37},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":37},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":37},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,106,111,116,121,126,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":20,"price":105,"is_up":11},"Financials","XLF",54.01,{"name":107,"etf":108,"change":109,"price":110,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.47,63.75,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.46,49.73,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.04,111.65,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":158,"name":159,"price":160,"change":134,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":162,"name":163,"price":164,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":166,"name":167,"price":168,"change":169,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":22,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},21.6,2295,837514.658,25.32,"2025-04-23",[181,184,190,198,206,214,221,230,238,246,254,262,270,279,286,296,305,315,325,333,341,348,354,361,369,376,385,392,398,406,413,421,430,440,448,456,466,473,481,490,498,506,514,521,529,538,545,552,558,566,573,580,587,594,601,609,616,623,630,637,644,649,656,662,669,674,678,685,689,695,702,707,711,717,722,728,735,740,746,752,758,765,772,779,785,792,797,803,807,811,815,822,828,833,838,844,849,855,861,868,874,879,885,889,894,899,904,908,914,920,924,929,934,939,945,948,953,958,963,968,972,976,982,987,992,998,1006,1011,1017,1024,1032,1038,1046,1052,1060,1065,1073,1081,1088,1095,1102,1108,1117,1126,1132,1140,1148,1155,1162,1169,1175,1182,1190,1196,1203,1209,1215,1223,1229,1236,1243,1250,1256,1263,1267,1274,1282,1288,1295,1301,1307,1314,1321,1329,1334,1340,1344,1351,1356,1361,1366,1374,1379,1383,1389,1393,1399,1403,1410,1416,1424,1430,1434,1440,1445,1451,1458,1465,1470,1476,1483,1489,1493,1499,1504,1510,1514,1520,1525,1530,1535,1539,1544,1546,1551,1556,1561,1567,1573,1580,1585,1591,1597,1602,1606,1611,1615,1619,1626,1631,1636,1639,1646,1652,1658,1662,1667,1672,1678,1683,1690,1695,1702,1706,1709,1713,1718,1724,1729,1732,1736,1741,1745,1750,1754,1759,1763,1769,1774,1778,1785,1791,1797,1803,1809,1815,1821,1826,1830,1835,1841,1845,1851,1856,1863,1870,1874,1879,1885,1891,1897,1903,1909,1914,1920,1925,1929,1935,1939,1942,1947,1951,1956,1961,1967,1973,1979,1985,1989,1994,2000,2005,2009,2013,2018,2023,2027,2032,2035,2039,2043,2049,2053,2057,2062,2067,2072,2077,2080,2084,2089,2093,2097,2104,2109,2115,2119,2124,2132,2136,2141,2146,2153,2158,2161,2167,2172,2176,2182,2185,2190,2193,2196,2200,2204,2208,2212,2217,2220,2224,2229,2234,2239,2244,2250,2256,2260,2263,2268,2274,2278,2281,2286,2289,2294],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":182,"vwap":183},22,27.1644,{"date":185,"open":18,"high":18,"low":18,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":182,"vwap":189},"2026-10-02",0.0328,0.12,29.9036,27.0945,{"date":191,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",27.0613,-0.1909,-0.7,54.9036,16,27.0473,{"date":199,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",27.2522,-0.0251,-0.09,17.9036,19,27.2938,{"date":207,"open":208,"high":208,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",27.2773,-0.0161,-0.06,13.9036,14,27.2414,{"date":215,"open":216,"high":216,"low":216,"close":216,"change":217,"percent_change":218,"volume":203,"transactions":219,"vwap":220},"2026-09-28",27.2934,-0.2759,-1,17,27.318,{"date":222,"open":223,"high":224,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",27.54,27.5693,0.0948,0.35,658.2646,35,27.542,{"date":231,"open":232,"high":233,"low":232,"close":233,"change":234,"percent_change":202,"volume":235,"transactions":236,"vwap":237},"2026-09-24",27.47,27.4745,-0.0235,1160.307,23,27.4695,{"date":239,"open":240,"high":240,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":219,"vwap":245},"2026-09-23",27.535,27.498,-0.4859,-1.74,588.307,27.5386,{"date":247,"open":248,"high":249,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":212,"vwap":253},"2026-09-22",27.98,27.9839,-0.0741,-0.26,183.307,27.9805,{"date":255,"open":256,"high":257,"low":256,"close":257,"change":258,"percent_change":35,"volume":259,"transactions":260,"vwap":261},"2026-09-21",27.99,28.058,0.1629,188.307,15,27.9917,{"date":263,"open":264,"high":264,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",27.8951,-0.1149,-0.41,53.651,20,27.892,{"date":271,"open":272,"high":273,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-17",27.9814,28.01,0.3389,1.22,358.307,18,27.9857,{"date":280,"open":248,"high":248,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":277,"vwap":285},"2026-09-16",27.6711,-0.2753,-0.99,1435.307,27.943,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":204,"vwap":295},"2026-09-15",27.96,27.975,27.93,27.9464,-0.2222,-0.79,1568.307,27.9629,{"date":297,"open":298,"high":299,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-14",28.13,28.1686,-0.2166,-0.76,706.307,26,28.1397,{"date":306,"open":307,"high":308,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-11",28.47,28.6,28.3852,0.1048,0.37,2080.0553,42,28.4602,{"date":316,"open":317,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-10",28.4,28.46,28.2804,-0.3886,-1.36,902.2343,27,28.3841,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-09",28.669,0.0195,0.07,71.2343,21,28.6403,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-08",28.6495,0.0495,0.17,128.2343,25,28.6805,{"date":342,"open":343,"high":308,"low":343,"close":308,"change":344,"percent_change":80,"volume":345,"transactions":346,"vwap":347},"2026-09-04",28.5899,0.0398,343.6353,29,28.5797,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":172,"volume":352,"transactions":277,"vwap":353},"2026-09-03",28.5602,0.2828,27.3013,28.4672,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":212,"vwap":360},"2026-09-02",28.2774,0.1142,0.41,13.2343,28.2788,{"date":362,"open":363,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":204,"vwap":368},"2026-09-01",28.32,28.1632,-0.1087,-0.38,121.3783,28.2972,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":277,"vwap":375},"2026-08-31",28.2719,-0.0389,-0.14,130.2343,28.2204,{"date":377,"open":378,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":339,"vwap":384},"2026-08-28",28.43,28.3101,28.3108,-0.0542,-0.19,243.5593,28.3619,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":182,"vwap":391},"2026-08-27",28.365,0.029,0.1,86.2353,28.3626,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":395,"percent_change":329,"volume":396,"transactions":260,"vwap":397},"2026-08-26",28.336,0.021,46.8403,28.358,{"date":399,"open":400,"high":401,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":400},"2026-08-25",28.29,28.315,0.0762,0.27,2646.2343,30,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":277,"vwap":412},"2026-08-24",28.2388,0.0307,0.11,26.2343,28.266,{"date":414,"open":415,"high":416,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":236,"vwap":420},"2026-08-21",28.2,28.2081,0.2771,0.99,258.3773,28.189,{"date":422,"open":423,"high":424,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-20",27.5201,27.931,0.078,0.28,1071.0483,24,27.6054,{"date":431,"open":432,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-19",27.86,27.83,27.853,0.4051,1.48,7071.6473,52,27.8493,{"date":441,"open":232,"high":232,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":428,"vwap":447},"2026-08-18",27.445,27.4479,-0.2024,-0.73,1132.0843,27.4631,{"date":449,"open":450,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":428,"vwap":455},"2026-08-17",27.7,27.6503,0.0684,0.25,187.0483,27.6513,{"date":457,"open":458,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-14",27.59,27.57,27.5819,0.0819,0.3,2816.4083,43,27.5732,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":469,"percent_change":445,"volume":470,"transactions":471,"vwap":472},"2026-08-13",27.5,-0.2009,938.0483,51,27.483,{"date":474,"open":475,"high":475,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":428,"vwap":480},"2026-08-12",27.73,27.7009,0.1696,0.62,769.0483,27.7288,{"date":482,"open":483,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":182,"vwap":489},"2026-08-11",27.6099,27.52,27.5313,-0.0691,-0.25,724.0483,27.538,{"date":491,"open":492,"high":493,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":331,"vwap":497},"2026-08-10",27.58,27.6004,0.0049,0.02,900.0483,27.5806,{"date":499,"open":500,"high":501,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":236,"vwap":505},"2026-08-07",27.56,27.5955,0.4463,1.64,778.0483,27.5644,{"date":507,"open":508,"high":509,"low":510,"close":510,"change":511,"percent_change":50,"volume":512,"transactions":196,"vwap":513},"2026-08-06",27.19,27.21,27.1492,0.1316,213.0483,27.1973,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":219,"vwap":520},"2026-08-05",27.0176,-0.0144,-0.05,80.0483,27.0684,{"date":522,"open":523,"high":524,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":346,"vwap":528},"2026-08-04",27.01,27.032,0.452,1.7,1042.5283,27.0073,{"date":530,"open":531,"high":532,"low":531,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":405,"vwap":537},"2026-08-03",26.51,26.6,26.58,0.0337,0.13,1805.0853,26.5426,{"date":539,"open":540,"high":540,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":277,"vwap":544},"2026-07-31",26.5463,-0.122,-0.46,25.5483,26.4949,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":277,"vwap":551},"2026-07-30",26.6683,0.5298,2.03,70.0483,26.5273,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":462,"volume":556,"transactions":196,"vwap":557},"2026-07-29",26.1385,0.0777,15.991,26.164,{"date":559,"open":560,"high":560,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":268,"vwap":565},"2026-07-28",26.08,26.0608,-0.0893,-0.34,496.991,26.0654,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":219,"vwap":572},"2026-07-27",26.1501,0.1575,0.61,72.991,26.2025,{"date":574,"open":575,"high":575,"low":575,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":212,"vwap":579},"2026-07-24",25.9926,-0.1146,-0.44,13.991,26.0021,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":277,"vwap":586},"2026-07-23",26.1072,-0.2122,-0.81,26.991,26.1351,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":212,"vwap":593},"2026-07-22",26.3194,0.2649,1.02,14.991,26.3235,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":196,"vwap":600},"2026-07-21",26.0545,0.2896,1.12,66.616,26.0215,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-20",25.7649,0.0602,0.23,912.991,41,25.838,{"date":610,"open":611,"high":612,"low":611,"close":612,"change":613,"percent_change":382,"volume":614,"transactions":323,"vwap":615},"2026-07-17",25.66,25.7047,-0.049,1161.991,25.659,{"date":617,"open":618,"high":618,"low":618,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":204,"vwap":622},"2026-07-16",25.7537,-0.2465,-0.95,101.991,25.8027,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":196,"vwap":629},"2026-07-15",26.0002,-0.0395,-0.15,137.991,26.0203,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":260,"vwap":636},"2026-07-14",26.0397,0.4795,1.88,55.991,26.0105,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":260,"vwap":643},"2026-07-13",25.5602,-0.3708,-1.43,16.0725,25.625,{"date":645,"open":646,"high":646,"low":646,"close":646,"change":535,"percent_change":647,"volume":648,"transactions":9,"vwap":646},"2026-07-10",25.931,0.5,100,{"date":650,"open":651,"high":652,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-09",25.76,25.801,0.155,0.6,600,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-07-08",25.646,-0.202,-0.78,500,{"date":663,"open":664,"high":665,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-07-07",25.82,25.848,-0.33,-1.26,900,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":672,"percent_change":673,"volume":648,"transactions":9,"vwap":671},"2026-07-06",26.178,0.236,0.91,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":677,"percent_change":94,"volume":648,"transactions":9,"vwap":676},"2026-07-02",25.942,0.131,{"date":679,"open":680,"high":681,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-01",25.81,25.811,-0.059,-0.23,200,{"date":686,"open":687,"high":687,"low":687,"close":687,"change":688,"percent_change":210,"volume":648,"transactions":9,"vwap":687},"2026-06-30",25.87,-0.016,{"date":690,"open":691,"high":692,"low":691,"close":692,"change":693,"percent_change":366,"volume":694,"transactions":9,"vwap":692},"2026-06-29",25.88,25.886,-0.1,400,{"date":696,"open":697,"high":698,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-06-26",25.93,25.986,-0.092,-0.35,4200,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":706,"volume":648,"transactions":9,"vwap":704},"2026-06-25",26.077999,0.148,0.57,{"date":708,"open":697,"high":697,"low":697,"close":697,"change":709,"percent_change":710,"volume":648,"transactions":9,"vwap":697},"2026-06-24",-0.504,-1.91,{"date":712,"open":713,"high":714,"low":713,"close":714,"change":715,"percent_change":716,"volume":684,"transactions":9,"vwap":714},"2026-06-23",26.38,26.434,-0.567,-2.1,{"date":718,"open":719,"high":720,"low":719,"close":720,"change":149,"percent_change":721,"volume":684,"transactions":9,"vwap":720},"2026-06-22",26.97,27.00099945,0.15,{"date":723,"open":523,"high":523,"low":724,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-18",26.961,-0.054,-0.2,1200,{"date":729,"open":730,"high":731,"low":732,"close":732,"change":733,"percent_change":734,"volume":694,"transactions":9,"vwap":732},"2026-06-17",27.36,27.41,27.014999,-0.407,-1.48,{"date":736,"open":731,"high":737,"low":731,"close":737,"change":738,"percent_change":739,"volume":648,"transactions":9,"vwap":737},"2026-06-16",27.422,0.003,0.01,{"date":741,"open":731,"high":742,"low":743,"close":742,"change":744,"percent_change":745,"volume":655,"transactions":9,"vwap":742},"2026-06-15",27.419,27.4,0.501,1.86,{"date":747,"open":748,"high":749,"low":748,"close":749,"change":750,"percent_change":751,"volume":655,"transactions":9,"vwap":749},"2026-06-12",26.9,26.918,0.269,1.01,{"date":753,"open":754,"high":755,"low":754,"close":755,"change":756,"percent_change":757,"volume":694,"transactions":9,"vwap":755},"2026-06-11",26.49,26.649,0.617,2.37,{"date":759,"open":760,"high":761,"low":762,"close":762,"change":763,"percent_change":764,"volume":173,"transactions":9,"vwap":762},"2026-06-10",26.18,26.31,26.032,-0.246,-0.94,{"date":766,"open":767,"high":768,"low":769,"close":768,"change":770,"percent_change":87,"volume":771,"transactions":9,"vwap":768},"2026-06-09",26.25,26.278,26.07,0.058,1500,{"date":773,"open":774,"high":775,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-08",26.21,26.22,-0.08,-0.3,800,{"date":780,"open":781,"high":781,"low":782,"close":782,"change":783,"percent_change":784,"volume":655,"transactions":9,"vwap":782},"2026-06-05",26.77,26.3,-1.009,-3.69,{"date":786,"open":787,"high":788,"low":789,"close":788,"change":790,"percent_change":791,"volume":778,"transactions":9,"vwap":788},"2026-06-04",27.28,27.309,27.27,-0.031,-0.11,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":795,"percent_change":796,"volume":648,"transactions":9,"vwap":794},"2026-06-03",27.34,-0.306,-1.11,{"date":798,"open":799,"high":799,"low":800,"close":800,"change":801,"percent_change":802,"volume":684,"transactions":9,"vwap":800},"2026-06-02",27.65,27.646,0.314,1.15,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":806,"percent_change":700,"volume":648,"transactions":9,"vwap":805},"2026-06-01",27.332,-0.096,{"date":808,"open":809,"high":809,"low":809,"close":809,"change":810,"percent_change":187,"volume":648,"transactions":9,"vwap":809},"2026-05-29",27.428,0.034,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":814,"percent_change":119,"volume":648,"transactions":9,"vwap":813},"2026-05-28",27.394,0.244,{"date":816,"open":817,"high":743,"low":818,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-05-27",27.39,27.15,-0.623,-2.24,11700,{"date":823,"open":824,"high":824,"low":825,"close":825,"change":826,"percent_change":827,"volume":661,"transactions":9,"vwap":825},"2026-05-26",27.8,27.773,0.675,2.49,{"date":829,"open":830,"high":831,"low":830,"close":831,"change":832,"percent_change":584,"volume":655,"transactions":9,"vwap":831},"2026-05-22",27.035999,27.098,-0.221,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":836,"percent_change":837,"volume":648,"transactions":9,"vwap":835},"2026-05-21",27.319,-0.061,-0.22,{"date":839,"open":840,"high":841,"low":842,"close":841,"change":843,"percent_change":647,"volume":694,"transactions":9,"vwap":841},"2026-05-20",27.17,27.38,27.14,0.136,{"date":845,"open":846,"high":846,"low":846,"close":846,"change":847,"percent_change":848,"volume":648,"transactions":9,"vwap":846},"2026-05-19",27.244,-0.385,-1.39,{"date":850,"open":851,"high":852,"low":851,"close":852,"change":853,"percent_change":854,"volume":684,"transactions":9,"vwap":852},"2026-05-18",27.55,27.629,-0.077,-0.28,{"date":856,"open":857,"high":857,"low":858,"close":858,"change":859,"percent_change":860,"volume":684,"transactions":9,"vwap":858},"2026-05-15",27.71,27.706,-0.637,-2.25,{"date":862,"open":863,"high":864,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-05-14",28.34,28.343,-0.578,-2,300,{"date":869,"open":870,"high":871,"low":870,"close":871,"change":872,"percent_change":873,"volume":684,"transactions":9,"vwap":871},"2026-05-13",28.76,28.921,0.448,1.57,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":877,"percent_change":878,"volume":648,"transactions":9,"vwap":876},"2026-05-12",28.473,-0.216,-0.75,{"date":880,"open":881,"high":881,"low":882,"close":882,"change":883,"percent_change":884,"volume":661,"transactions":9,"vwap":882},"2026-05-11",28.74,28.689,0.245,0.86,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":187,"percent_change":888,"volume":648,"transactions":9,"vwap":887},"2026-05-08",28.444,0.42,{"date":890,"open":308,"high":308,"low":891,"close":891,"change":892,"percent_change":893,"volume":778,"transactions":9,"vwap":891},"2026-05-07",28.324,-0.249,-0.87,{"date":895,"open":318,"high":896,"low":318,"close":896,"change":897,"percent_change":898,"volume":655,"transactions":9,"vwap":896},"2026-05-06",28.573,0.656,2.35,{"date":900,"open":901,"high":901,"low":901,"close":901,"change":902,"percent_change":903,"volume":648,"transactions":9,"vwap":901},"2026-05-05",27.917,0.371,1.35,{"date":905,"open":459,"high":459,"low":468,"close":906,"change":907,"percent_change":321,"volume":778,"transactions":9,"vwap":906},"2026-05-04",27.546,-0.379,{"date":909,"open":910,"high":911,"low":910,"close":911,"change":912,"percent_change":913,"volume":648,"transactions":9,"vwap":911},"2026-05-01",27.92,27.925,-0.003,-0.01,{"date":915,"open":916,"high":917,"low":916,"close":917,"change":918,"percent_change":919,"volume":684,"transactions":9,"vwap":917},"2026-04-30",27.74,27.928,0.588,2.15,{"date":921,"open":794,"high":794,"low":794,"close":794,"change":922,"percent_change":923,"volume":648,"transactions":9,"vwap":794},"2026-04-29",-0.191,-0.69,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":927,"percent_change":928,"volume":648,"transactions":9,"vwap":926},"2026-04-28",27.531,-0.337,-1.21,{"date":930,"open":433,"high":931,"low":932,"close":931,"change":541,"percent_change":577,"volume":933,"transactions":9,"vwap":931},"2026-04-27",27.868,27.82,1900,{"date":935,"open":248,"high":256,"low":290,"close":256,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":256},"2026-04-24",-0.134,-0.48,5500,{"date":940,"open":941,"high":941,"low":942,"close":942,"change":943,"percent_change":944,"volume":778,"transactions":9,"vwap":942},"2026-04-23",28.23,28.124,-0.336,-1.18,{"date":946,"open":318,"high":318,"low":318,"close":318,"change":947,"percent_change":478,"volume":648,"transactions":9,"vwap":318},"2026-04-22",0.176,{"date":949,"open":950,"high":950,"low":950,"close":950,"change":951,"percent_change":952,"volume":648,"transactions":9,"vwap":950},"2026-04-21",28.284,-0.529,-1.84,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":956,"percent_change":957,"volume":648,"transactions":9,"vwap":955},"2026-04-20",28.813,-0.174,-0.6,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":961,"percent_change":962,"volume":648,"transactions":9,"vwap":960},"2026-04-17",28.987,0.594,2.09,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":966,"percent_change":967,"volume":648,"transactions":9,"vwap":965},"2026-04-16",28.393,-0.229,-0.8,{"date":969,"open":970,"high":970,"low":970,"close":970,"change":971,"percent_change":487,"volume":648,"transactions":9,"vwap":970},"2026-04-15",28.622,-0.073,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":975,"percent_change":751,"volume":648,"transactions":9,"vwap":974},"2026-04-14",28.695,0.286,{"date":977,"open":978,"high":979,"low":978,"close":979,"change":980,"percent_change":981,"volume":684,"transactions":9,"vwap":979},"2026-04-13",28.37,28.409,0.248,0.88,{"date":983,"open":984,"high":984,"low":985,"close":985,"change":986,"percent_change":700,"volume":648,"transactions":9,"vwap":985},"2026-04-10",28.22,28.161,-0.098,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":990,"percent_change":991,"volume":648,"transactions":9,"vwap":989},"2026-04-09",28.259,0.044,0.16,{"date":993,"open":994,"high":995,"low":994,"close":995,"change":996,"percent_change":997,"volume":661,"transactions":9,"vwap":995},"2026-04-08",28.185,28.215,1.03,3.79,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":660,"volume":1005,"transactions":9,"vwap":1003},"2026-04-07",27.075001,28.1,26.36,27.185,-0.215,22400,{"date":1007,"open":1008,"high":1009,"low":743,"close":743,"change":1010,"percent_change":366,"volume":867,"transactions":9,"vwap":743},"2026-04-06",27.42,27.48,-0.104,{"date":1012,"open":17,"high":1013,"low":1014,"close":1013,"change":1015,"percent_change":382,"volume":1016,"transactions":9,"vwap":1013},"2026-04-02",27.504,27.13,-0.052,2200,{"date":1018,"open":1009,"high":1019,"low":1009,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-04-01",27.669,27.556,0.195,0.71,4800,{"date":1025,"open":841,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-03-31",27.78,26.96,27.361,0.206,0.76,50800,{"date":1033,"open":1034,"high":1034,"low":842,"close":1035,"change":1036,"percent_change":1037,"volume":938,"transactions":9,"vwap":1035},"2026-03-30",27.33,27.155,0.097,0.36,{"date":1039,"open":1040,"high":1035,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-03-27",26.95,26.94,27.058001,-0.012,-0.04,3700,{"date":1047,"open":508,"high":789,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-03-26",27.07,-0.488,-1.77,5900,{"date":1053,"open":492,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-03-25",27.62,27.49,27.558,0.598,2.22,2100,{"date":1061,"open":1062,"high":1048,"low":1062,"close":1027,"change":1063,"percent_change":577,"volume":1064,"transactions":9,"vwap":1027},"2026-03-24",26.87,-0.12,3100,{"date":1066,"open":1067,"high":731,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-03-23",27.23,26.93,27.08,0.172,0.64,11000,{"date":1074,"open":1068,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-03-20",27.11,26.85,26.908,-0.262,-0.96,25200,{"date":1082,"open":1027,"high":1083,"low":1084,"close":840,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":840},"2026-03-19",27.25,26.86,-0.428,-1.55,5400,{"date":1089,"open":1055,"high":1090,"low":1091,"close":1092,"change":907,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-03-18",27.84,27.46,27.598,-1.35,15600,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":771,"transactions":9,"vwap":1099},"2026-03-17",28.08,27.95,27.977,0.111,0.4,{"date":1103,"open":432,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":80,"volume":701,"transactions":9,"vwap":1106},"2026-03-16",27.94,27.81,27.866,0.039,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-03-13",28.26,28.27,27.77,27.827,-0.726,-2.54,6100,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-03-12",28.64,28.75,28.54,28.553,-0.089,-0.31,6800,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":684,"transactions":9,"vwap":1129},"2026-03-11",28.7,28.642,-0.163,-0.57,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1072,"transactions":9,"vwap":1137},"2026-03-10",28.85,29.21,28.72,28.805,0.321,1.13,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":80,"volume":1147,"transactions":9,"vwap":1145},"2026-03-09",28.3,28.5,28.15,28.484,0.041,9400,{"date":1149,"open":1150,"high":1151,"low":1097,"close":1152,"change":1153,"percent_change":87,"volume":1154,"transactions":9,"vwap":1152},"2026-03-06",28.12,28.51,28.443,0.063,12000,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1159,"change":1160,"percent_change":764,"volume":1161,"transactions":9,"vwap":1159},"2026-03-05",28.24,28.49,28.38,-0.269,18700,{"date":1163,"open":1164,"high":1164,"low":1119,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-03-04",28.84,28.649,0.089,0.31,11200,{"date":1170,"open":378,"high":1171,"low":363,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-03-03",28.56,-1.339,-4.48,8400,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1179,"change":1180,"percent_change":1181,"volume":821,"transactions":9,"vwap":1179},"2026-03-02",29.68,29.96,29.899,-0.155,-0.52,{"date":1183,"open":1184,"high":22,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-02-27",30.01,29.995,30.054001,0.347,1.17,3800,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":487,"volume":1087,"transactions":9,"vwap":1194},"2026-02-26",29.76,29.59,29.707,-0.075,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1199,"change":1201,"percent_change":1202,"volume":668,"transactions":9,"vwap":1199},"2026-02-25",29.7,29.782,29.64,0.624,2.14,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1207,"change":1208,"percent_change":50,"volume":771,"transactions":9,"vwap":1207},"2026-02-24",29.01,29.18,29.158,0.143,{"date":1210,"open":1211,"high":1212,"low":346,"close":1213,"change":1214,"percent_change":426,"volume":1016,"transactions":9,"vwap":1213},"2026-02-23",29.049999,29.059999,29.014999,0.082,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-02-20",28.83,28.97,28.933,0.306,1.07,8800,{"date":1224,"open":307,"high":1119,"low":318,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-02-19",28.627,-0.037,-0.13,2700,{"date":1230,"open":1231,"high":881,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-02-18",28.592,28.664,0.126,0.44,4700,{"date":1237,"open":1121,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":366,"volume":1242,"transactions":9,"vwap":1240},"2026-02-17",28.57,28.42,28.538,-0.108,5300,{"date":1244,"open":1245,"high":1245,"low":318,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-02-13",28.68,28.646,-0.291,-1.01,7500,{"date":1251,"open":1205,"high":1205,"low":1252,"close":1253,"change":1254,"percent_change":410,"volume":1255,"transactions":9,"vwap":1253},"2026-02-12",28.91,28.937,0.032,2800,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1260,"change":1261,"percent_change":114,"volume":1262,"transactions":9,"vwap":1260},"2026-02-11",28.79,28.92,28.905,0.343,1100,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":1266,"percent_change":109,"volume":648,"transactions":9,"vwap":1265},"2026-02-10",28.562,-0.048,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1271,"change":1272,"percent_change":1273,"volume":1116,"transactions":9,"vwap":1271},"2026-02-09",28.28,28.615,28.61,0.539,1.92,{"date":1275,"open":1276,"high":415,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-02-06",28.16,28.030001,28.070999,0.081,0.29,7200,{"date":1283,"open":1284,"high":1276,"low":288,"close":256,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":256},"2026-02-05",28.14,-0.564,-1.98,2500,{"date":1289,"open":1290,"high":1290,"low":1158,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-02-04",28.8,28.554,0.153,0.54,4400,{"date":1296,"open":984,"high":1297,"low":415,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-02-03",28.401,0.682,2.46,7300,{"date":1302,"open":1105,"high":1105,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1281,"transactions":9,"vwap":1304},"2026-02-02",27.625,27.719,-0.689,-2.43,{"date":1308,"open":308,"high":1271,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-01-30",28.39,28.408,-1.147,-3.88,7600,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":462,"volume":1320,"transactions":9,"vwap":1318},"2026-01-29",29.78,29.36,29.555,0.088,10300,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-01-28",29.28,29.48,29.467,0.06,0.2,6300,{"date":1330,"open":1206,"high":1331,"low":1206,"close":1331,"change":1036,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-01-27",29.407,0.33,6600,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1338,"change":647,"percent_change":1339,"volume":1294,"transactions":9,"vwap":1338},"2026-01-26",29.34,29.305,29.31,1.74,{"date":1341,"open":1121,"high":1342,"low":1121,"close":1343,"change":1220,"percent_change":1221,"volume":1059,"transactions":9,"vwap":1343},"2026-01-23",28.88,28.81,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1348,"change":1349,"percent_change":1221,"volume":1350,"transactions":9,"vwap":1348},"2026-01-22",28.48,28.559,28.504,0.303,4000,{"date":1352,"open":1353,"high":863,"low":1276,"close":1354,"change":1355,"percent_change":426,"volume":1281,"transactions":9,"vwap":1354},"2026-01-21",28.31,28.201,0.079,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1359,"change":1360,"percent_change":114,"volume":701,"transactions":9,"vwap":1359},"2026-01-20",28.059999,28.122,0.334,{"date":1362,"open":1112,"high":932,"low":1363,"close":1364,"change":1365,"percent_change":194,"volume":1087,"transactions":9,"vwap":1364},"2026-01-16",27.69,27.788,-0.197,{"date":1367,"open":1368,"high":1369,"low":288,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-01-15",28,28.025,27.985,0.108,0.39,8600,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1377,"change":1378,"percent_change":20,"volume":173,"transactions":9,"vwap":1377},"2026-01-14",27.955,27.877,0.067,{"date":1380,"open":824,"high":433,"low":1381,"close":1105,"change":1100,"percent_change":1101,"volume":1382,"transactions":9,"vwap":1105},"2026-01-13",27.76,3000,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":655,"transactions":9,"vwap":1386},"2026-01-12",27.668,27.699,0.399,1.46,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1392,"change":1167,"percent_change":802,"volume":173,"transactions":9,"vwap":1392},"2026-01-09",27.22,27.3,{"date":1394,"open":1040,"high":1395,"low":1041,"close":1396,"change":1397,"percent_change":1398,"volume":1294,"transactions":9,"vwap":1396},"2026-01-08",27.040001,26.99,-0.329,-1.2,{"date":1400,"open":1392,"high":1401,"low":1402,"close":835,"change":210,"percent_change":837,"volume":668,"transactions":9,"vwap":835},"2026-01-07",27.35,27.29,{"date":1404,"open":1405,"high":1009,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-01-06",27.18,27.379,0.437,1.62,17200,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1413,"change":1414,"percent_change":1030,"volume":1415,"transactions":9,"vwap":1413},"2026-01-05",26.74,26.942,0.204,4600,{"date":1417,"open":1418,"high":781,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-01-02",26.76,26.68,26.738,0.221,0.83,4300,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":173,"transactions":9,"vwap":1427},"2025-12-31",26.46,26.517,-0.084,-0.32,{"date":1431,"open":533,"high":1432,"low":533,"close":1432,"change":1433,"percent_change":94,"volume":668,"transactions":9,"vwap":1432},"2025-12-30",26.601,0.134,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":771,"transactions":9,"vwap":1437},"2025-12-29",26.41,26.467,-0.328,-1.22,{"date":1441,"open":1418,"high":1442,"low":1418,"close":1442,"change":1443,"percent_change":453,"volume":1444,"transactions":9,"vwap":1442},"2025-12-26",26.795,0.066,1800,{"date":1446,"open":1447,"high":1418,"low":1448,"close":1449,"change":495,"percent_change":329,"volume":1450,"transactions":9,"vwap":1449},"2025-12-24",26.73,26.72,26.729,700,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2025-12-23",26.61,26.709,0.168,0.63,2900,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1462,"change":1463,"percent_change":1464,"volume":771,"transactions":9,"vwap":1462},"2025-12-22",26.48,26.57,26.541,-0.206,-0.77,{"date":1466,"open":1467,"high":1418,"low":1412,"close":1468,"change":1469,"percent_change":94,"volume":933,"transactions":9,"vwap":1468},"2025-12-19",26.75,26.747,0.135,{"date":1471,"open":1472,"high":1447,"low":532,"close":1473,"change":1474,"percent_change":1167,"volume":1475,"transactions":9,"vwap":1473},"2025-12-18",26.7,26.612,0.083,4500,{"date":1477,"open":533,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":50,"volume":1482,"transactions":9,"vwap":1480},"2025-12-17",26.65,26.5,26.529,0.129,9100,{"date":1484,"open":713,"high":1436,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1350,"transactions":9,"vwap":1486},"2025-12-16",26.33,26.4,-0.064,-0.24,{"date":1490,"open":532,"high":532,"low":1491,"close":1492,"change":836,"percent_change":683,"volume":1023,"transactions":9,"vwap":1492},"2025-12-15",26.43,26.464,{"date":1494,"open":531,"high":1495,"low":1496,"close":1497,"change":403,"percent_change":996,"volume":1498,"transactions":9,"vwap":1497},"2025-12-12",26.637,26.44,26.525,11100,{"date":1500,"open":775,"high":1501,"low":775,"close":1501,"change":1502,"percent_change":1022,"volume":1503,"transactions":9,"vwap":1501},"2025-12-11",26.255,0.185,1300,{"date":1505,"open":1506,"high":1507,"low":1506,"close":769,"change":1508,"percent_change":1293,"volume":1509,"transactions":9,"vwap":769},"2025-12-10",26.049999,26.105,0.139,1600,{"date":1511,"open":1512,"high":646,"low":1512,"close":646,"change":109,"percent_change":1513,"volume":694,"transactions":9,"vwap":646},"2025-12-09",25.86,-0.65,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1518,"change":1227,"percent_change":1519,"volume":771,"transactions":9,"vwap":1518},"2025-12-08",26.13,26.059999,26.101,-0.5,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1524,"change":721,"percent_change":35,"volume":1262,"transactions":9,"vwap":1524},"2025-12-05",26.27,26.275,26.231,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1528,"change":1529,"percent_change":109,"volume":771,"transactions":9,"vwap":1528},"2025-12-04",26.14,26.080999,-0.044,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1533,"change":1534,"percent_change":329,"volume":668,"transactions":9,"vwap":1533},"2025-12-03",26.09,26.125,0.017,{"date":1536,"open":560,"high":1537,"low":1506,"close":1537,"change":1538,"percent_change":1332,"volume":668,"transactions":9,"vwap":1537},"2025-12-02",26.108,0.085,{"date":1540,"open":769,"high":1541,"low":1542,"close":1542,"change":1292,"percent_change":1543,"volume":727,"transactions":9,"vwap":1542},"2025-12-01",26.11,26.023001,0.59,{"date":1545,"open":1512,"high":687,"low":1512,"close":687,"change":1220,"percent_change":114,"volume":694,"transactions":9,"vwap":687},"2025-11-28",{"date":1547,"open":1548,"high":1549,"low":1548,"close":1550,"change":535,"percent_change":94,"volume":1503,"transactions":9,"vwap":1550},"2025-11-26",25.468,25.572,25.564,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1555,"change":1208,"percent_change":706,"volume":727,"transactions":9,"vwap":1555},"2025-11-25",25.42,25.45,25.434,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1559,"change":801,"percent_change":1560,"volume":655,"transactions":9,"vwap":1559},"2025-11-24",25.28,25.291,1.26,{"date":1562,"open":1563,"high":1563,"low":23,"close":1564,"change":1565,"percent_change":641,"volume":1566,"transactions":9,"vwap":1564},"2025-11-21",25.07,24.977,-0.363,6900,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1571,"change":986,"percent_change":1572,"volume":1313,"transactions":9,"vwap":1571},"2025-11-20",25.53,25.55,25.34,-0.39,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1577,"change":1578,"percent_change":903,"volume":1579,"transactions":9,"vwap":1577},"2025-11-19",25.27,25.46,25.438,0.339,16600,{"date":1581,"open":1558,"high":1558,"low":1582,"close":1582,"change":1583,"percent_change":1584,"volume":1423,"transactions":9,"vwap":1582},"2025-11-18",25.099001,-0.358,-1.41,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1588,"change":1589,"percent_change":1181,"volume":1590,"transactions":9,"vwap":1588},"2025-11-17",25.4,25.457,-0.133,2300,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1595,"change":854,"percent_change":1596,"volume":1457,"transactions":9,"vwap":1595},"2025-11-14",25.62,25.69,25.59,-1.08,{"date":1598,"open":1599,"high":1599,"low":687,"close":687,"change":1600,"percent_change":389,"volume":1601,"transactions":9,"vwap":687},"2025-11-13",25.91,0.025,3600,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1605,"change":790,"percent_change":1063,"volume":1450,"transactions":9,"vwap":1605},"2025-11-12",25.79,25.845,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1609,"change":1610,"percent_change":837,"volume":684,"transactions":9,"vwap":1609},"2025-11-11",25.89,25.876,-0.057,{"date":1612,"open":697,"high":1613,"low":697,"close":1613,"change":1614,"percent_change":802,"volume":173,"transactions":9,"vwap":1613},"2025-11-10",25.933,0.296,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1618,"change":389,"percent_change":1372,"volume":173,"transactions":9,"vwap":1618},"2025-11-07",25.64,25.637,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1623,"change":1036,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-11-06",25.48,25.61,25.537,0.38,7400,{"date":1627,"open":1628,"high":1621,"low":1629,"close":1628,"change":1630,"percent_change":591,"volume":1382,"transactions":9,"vwap":1628},"2025-11-05",25.44,25.43,0.258,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1634,"change":1635,"percent_change":1050,"volume":668,"transactions":9,"vwap":1634},"2025-11-04",25.22,25.182,-0.453,{"date":1637,"open":1638,"high":1638,"low":1638,"close":1638,"change":80,"percent_change":156,"volume":648,"transactions":9,"vwap":1638},"2025-11-03",25.635,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1415,"transactions":9,"vwap":1643},"2025-10-31",25.58,25.41,25.495,-0.237,-0.92,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1650,"change":1651,"percent_change":776,"volume":938,"transactions":9,"vwap":1650},"2025-10-30",25.63,25.78,25.732,-0.021,{"date":1653,"open":1654,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1030,"volume":1509,"transactions":9,"vwap":1656},"2025-10-29",25.96,25.724,25.753,0.193,{"date":1659,"open":1576,"high":1660,"low":1576,"close":1660,"change":1661,"percent_change":776,"volume":867,"transactions":9,"vwap":1660},"2025-10-28",25.56,-0.02,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1641,"change":1666,"percent_change":1661,"volume":173,"transactions":9,"vwap":1641},"2025-10-27",25.65,25.565,-0.006,{"date":1668,"open":1595,"high":1648,"low":1669,"close":1669,"change":1670,"percent_change":1671,"volume":867,"transactions":9,"vwap":1669},"2025-10-24",25.586,-0.046,-0.18,{"date":1673,"open":1664,"high":611,"low":1674,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-10-23",25.632,0.327,1.29,2600,{"date":1679,"open":1680,"high":1642,"low":1633,"close":1681,"change":1682,"percent_change":700,"volume":771,"transactions":9,"vwap":1681},"2025-10-22",25.35,25.305,-0.088,{"date":1684,"open":1685,"high":1642,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1457,"transactions":9,"vwap":1687},"2025-10-21",25.37,25.3,25.393,-0.307,-1.19,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1694,"change":913,"percent_change":1044,"volume":1509,"transactions":9,"vwap":1694},"2025-10-20",25.67,25.781,25.7,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-10-17",25.83,25.71,-0.508,-1.94,3900,{"date":1703,"open":1704,"high":1485,"low":1705,"close":1705,"change":1455,"percent_change":1071,"volume":1287,"transactions":9,"vwap":1705},"2025-10-16",26.26,26.218,{"date":1707,"open":697,"high":1517,"low":697,"close":1506,"change":1708,"percent_change":226,"volume":938,"transactions":9,"vwap":1506},"2025-10-15",0.092,{"date":1710,"open":687,"high":1517,"low":687,"close":1711,"change":1712,"percent_change":627,"volume":1382,"transactions":9,"vwap":1711},"2025-10-14",25.958,-0.039,{"date":1714,"open":754,"high":754,"low":1715,"close":1715,"change":1716,"percent_change":1221,"volume":1717,"transactions":9,"vwap":1715},"2025-10-13",25.997,0.275,8900,{"date":1719,"open":1697,"high":1697,"low":611,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-10-10",25.722,-0.093,-0.36,10800,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1728,"change":1326,"percent_change":605,"volume":1444,"transactions":9,"vwap":1728},"2025-10-09",26.040001,25.8,25.815,{"date":1730,"open":1698,"high":1731,"low":1698,"close":1731,"change":1138,"percent_change":1560,"volume":661,"transactions":9,"vwap":1731},"2025-10-08",25.755,{"date":1733,"open":1734,"high":1734,"low":1555,"close":1555,"change":1735,"percent_change":777,"volume":1262,"transactions":9,"vwap":1555},"2025-10-07",25.49,-0.076,{"date":1737,"open":1576,"high":1738,"low":1739,"close":1738,"change":1740,"percent_change":403,"volume":1255,"transactions":9,"vwap":1738},"2025-10-06",25.51,25.39,0.069,{"date":1742,"open":1680,"high":1743,"low":1680,"close":1743,"change":677,"percent_change":1744,"volume":933,"transactions":9,"vwap":1743},"2025-10-03",25.441,0.52,{"date":1746,"open":178,"high":178,"low":1747,"close":1747,"change":1748,"percent_change":1749,"volume":867,"transactions":9,"vwap":1747},"2025-10-02",25.31,-0.149,-0.59,{"date":1751,"open":1628,"high":1752,"low":1629,"close":1752,"change":1279,"percent_change":1753,"volume":694,"transactions":9,"vwap":1752},"2025-10-01",25.459,0.32,{"date":1755,"open":1685,"high":1756,"low":1685,"close":1756,"change":1757,"percent_change":1758,"volume":694,"transactions":9,"vwap":1756},"2025-09-30",25.378,0.008,0.03,{"date":1760,"open":1571,"high":1685,"low":1571,"close":1685,"change":1761,"percent_change":1762,"volume":778,"transactions":9,"vwap":1685},"2025-09-29",0.163,0.65,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1382,"transactions":9,"vwap":1766},"2025-09-26",25.14,25.207,0.21,0.84,{"date":1770,"open":1771,"high":339,"low":1772,"close":1773,"change":1326,"percent_change":20,"volume":668,"transactions":9,"vwap":1773},"2025-09-25",24.97,24.94,24.997,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1777,"change":1682,"percent_change":700,"volume":655,"transactions":9,"vwap":1777},"2025-09-24",24.98,24.937,{"date":1779,"open":1771,"high":1780,"low":1781,"close":1782,"change":1716,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-09-23",25.040001,24.96,25.025,1.11,3500,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1788,"change":1789,"percent_change":1790,"volume":655,"transactions":9,"vwap":1788},"2025-09-22",24.79,24.75,-0.136,-0.55,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":388,"percent_change":187,"volume":668,"transactions":9,"vwap":1796},"2025-09-19",24.88,24.89,24.86,24.886,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1800,"change":1801,"percent_change":1802,"volume":1328,"transactions":9,"vwap":1800},"2025-09-18",24.87,24.857,-0.159,-0.64,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1807,"change":1226,"percent_change":627,"volume":1808,"transactions":9,"vwap":1807},"2025-09-17",25.02,25.12,25.016001,2000,{"date":1810,"open":1776,"high":1811,"low":1776,"close":1812,"change":1813,"percent_change":1814,"volume":1045,"transactions":9,"vwap":1812},"2025-09-16",25.08,25.052999,0.013,0.05,{"date":1816,"open":1817,"high":1780,"low":1818,"close":1780,"change":1819,"percent_change":1167,"volume":1820,"transactions":9,"vwap":1780},"2025-09-15",25.030001,24.915,0.077,3200,{"date":1822,"open":1823,"high":1780,"low":1824,"close":1825,"change":1610,"percent_change":683,"volume":1023,"transactions":9,"vwap":1825},"2025-09-12",24.92,24.91,24.963,{"date":1827,"open":1772,"high":1805,"low":1772,"close":1805,"change":1828,"percent_change":1829,"volume":1784,"transactions":9,"vwap":1805},"2025-09-11",0.26,1.05,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1834,"change":682,"percent_change":1488,"volume":933,"transactions":9,"vwap":1834},"2025-09-10",24.8,24.82,24.76,{"date":1836,"open":1837,"high":1837,"low":1832,"close":1838,"change":1839,"percent_change":1840,"volume":668,"transactions":9,"vwap":1838},"2025-09-09",24.85,24.819,-0.121,-0.49,{"date":1842,"open":1843,"high":1772,"low":1843,"close":1772,"change":1844,"percent_change":1408,"volume":1450,"transactions":9,"vwap":1772},"2025-09-08",24.9,0.398,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1848,"change":1849,"percent_change":1850,"volume":771,"transactions":9,"vwap":1848},"2025-09-05",24.63,24.542,0.235,0.97,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1854,"change":1855,"percent_change":878,"volume":668,"transactions":9,"vwap":1854},"2025-09-04",24.28,24.307,-0.183,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1860,"change":337,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-09-03",24.43,24.528,24.49,0.7,1400,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1867,"change":1868,"percent_change":518,"volume":1869,"transactions":9,"vwap":1867},"2025-09-02",24.27,24.38,24.32,-0.011,2400,{"date":1871,"open":1865,"high":1872,"low":1865,"close":1872,"change":1873,"percent_change":563,"volume":684,"transactions":9,"vwap":1872},"2025-08-29",24.331,-0.083,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1877,"change":187,"percent_change":50,"volume":778,"transactions":9,"vwap":1877},"2025-08-28",24.4,24.414,24.39,{"date":1880,"open":1853,"high":1876,"low":1865,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-08-27",24.294,-0.228,-0.93,5000,{"date":1886,"open":1887,"high":1888,"low":1860,"close":1888,"change":1889,"percent_change":1890,"volume":694,"transactions":9,"vwap":1888},"2025-08-26",24.5,24.522,-0.072,-0.29,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1895,"change":1896,"percent_change":1828,"volume":1590,"transactions":9,"vwap":1895},"2025-08-25",24.52,24.68,24.594,0.064,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1901,"change":1902,"percent_change":43,"volume":1382,"transactions":9,"vwap":1901},"2025-08-22",24.47,24.565,24.53,0.118,{"date":1904,"open":1858,"high":1858,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":694,"transactions":9,"vwap":1906},"2025-08-21",24.41,24.412,0.023,0.09,{"date":1910,"open":1860,"high":1860,"low":1911,"close":1912,"change":1913,"percent_change":403,"volume":1059,"transactions":9,"vwap":1912},"2025-08-20",24.37,24.389,0.065,{"date":1915,"open":1916,"high":1916,"low":1865,"close":1917,"change":1918,"percent_change":1919,"volume":1509,"transactions":9,"vwap":1917},"2025-08-19",24.35,24.324,-0.142,-0.58,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1923,"change":1924,"percent_change":1327,"volume":684,"transactions":9,"vwap":1923},"2025-08-18",24.44,24.466,0.049,{"date":1926,"open":1860,"high":1860,"low":1927,"close":1927,"change":1928,"percent_change":1326,"volume":655,"transactions":9,"vwap":1927},"2025-08-15",24.417,0.014,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1241,"percent_change":577,"volume":701,"transactions":9,"vwap":1934},"2025-08-14",24.31,24.42,24.3,24.403,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1938,"change":1279,"percent_change":1332,"volume":684,"transactions":9,"vwap":1938},"2025-08-13",24.45,24.511,{"date":1940,"open":1941,"high":1941,"low":1876,"close":1858,"change":1708,"percent_change":1624,"volume":1677,"transactions":9,"vwap":1858},"2025-08-12",24.46,{"date":1943,"open":1911,"high":1911,"low":1944,"close":1944,"change":1945,"percent_change":1946,"volume":867,"transactions":9,"vwap":1944},"2025-08-11",24.338,-0.166,-0.68,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1950,"change":329,"percent_change":1280,"volume":648,"transactions":9,"vwap":1950},"2025-08-08",24.48,24.504,{"date":1952,"open":1941,"high":1941,"low":1953,"close":1953,"change":1954,"percent_change":1955,"volume":661,"transactions":9,"vwap":1953},"2025-08-07",24.434,0.183,0.75,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1959,"change":1960,"percent_change":888,"volume":684,"transactions":9,"vwap":1959},"2025-08-06",24.19,24.251,0.102,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1964,"change":1966,"percent_change":1234,"volume":655,"transactions":9,"vwap":1964},"2025-08-05",24.1,24.149,24.09,0.106,{"date":1968,"open":1969,"high":1965,"low":1970,"close":1971,"change":1972,"percent_change":721,"volume":668,"transactions":9,"vwap":1971},"2025-08-04",24.08,24.02,24.042999,0.036,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":389,"volume":727,"transactions":9,"vwap":1977},"2025-08-01",24.07,23.93,24.007,0.024,{"date":1980,"open":428,"high":428,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1503,"transactions":9,"vwap":1982},"2025-07-31",23.95,23.983,-0.491,-2.01,{"date":1986,"open":1937,"high":1987,"low":1937,"close":1987,"change":1988,"percent_change":700,"volume":684,"transactions":9,"vwap":1987},"2025-07-30",24.474,-0.086,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1993,"change":790,"percent_change":1227,"volume":655,"transactions":9,"vwap":1993},"2025-07-29",24.6,24.55,24.56,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":194,"volume":661,"transactions":9,"vwap":1998},"2025-07-28",24.609,24.59,24.591,-0.173,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2003,"change":837,"percent_change":2004,"volume":655,"transactions":9,"vwap":2003},"2025-07-25",24.73,24.764,-0.88,{"date":2006,"open":339,"high":339,"low":2007,"close":2007,"change":1721,"percent_change":2008,"volume":661,"transactions":9,"vwap":2007},"2025-07-24",24.984,-0.37,{"date":2010,"open":1781,"high":2011,"low":1781,"close":2011,"change":2012,"percent_change":358,"volume":694,"transactions":9,"vwap":2011},"2025-07-23",25.077,0.103,{"date":2014,"open":23,"high":2015,"low":2016,"close":2015,"change":2017,"percent_change":478,"volume":778,"transactions":9,"vwap":2015},"2025-07-22",24.974,24.93,0.154,{"date":2019,"open":2020,"high":1833,"low":2020,"close":1833,"change":2021,"percent_change":2022,"volume":1450,"transactions":9,"vwap":1833},"2025-07-21",24.81,0.456,1.87,{"date":2024,"open":1932,"high":1932,"low":2025,"close":2026,"change":1414,"percent_change":1768,"volume":655,"transactions":9,"vwap":2026},"2025-07-18",24.36,24.364,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2030,"change":495,"percent_change":2031,"volume":1450,"transactions":9,"vwap":2030},"2025-07-17",24.14,24.16,0.08,{"date":2033,"open":1963,"high":2029,"low":1963,"close":2029,"change":518,"percent_change":2034,"volume":648,"transactions":9,"vwap":2029},"2025-07-16",-0.21,{"date":2036,"open":2037,"high":2037,"low":1958,"close":1958,"change":2038,"percent_change":923,"volume":661,"transactions":9,"vwap":1958},"2025-07-15",24.25,-0.167,{"date":2040,"open":1933,"high":2041,"low":1933,"close":2041,"change":1502,"percent_change":2042,"volume":655,"transactions":9,"vwap":2041},"2025-07-14",24.357,0.77,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2047,"change":2048,"percent_change":202,"volume":867,"transactions":9,"vwap":2047},"2025-07-11",24.18,24.2,24.172,-0.022,{"date":2050,"open":2051,"high":2051,"low":2051,"close":2051,"change":2052,"percent_change":1280,"volume":648,"transactions":9,"vwap":2051},"2025-07-10",24.194,0.071,{"date":2054,"open":1965,"high":2055,"low":1965,"close":2055,"change":2056,"percent_change":913,"volume":778,"transactions":9,"vwap":2055},"2025-07-09",24.123,-0.002,{"date":2058,"open":2059,"high":2060,"low":2059,"close":2060,"change":2061,"percent_change":329,"volume":661,"transactions":9,"vwap":2060},"2025-07-08",24.059999,24.125,0.016,{"date":2063,"open":2064,"high":2064,"low":1965,"close":2065,"change":2066,"percent_change":495,"volume":1450,"transactions":9,"vwap":2065},"2025-07-07",24.135,24.109,0.005,{"date":2068,"open":1963,"high":2069,"low":1963,"close":2070,"change":2071,"percent_change":1671,"volume":778,"transactions":9,"vwap":2070},"2025-07-03",24.11,24.104,-0.043,{"date":2073,"open":2074,"high":2075,"low":2074,"close":2075,"change":1657,"percent_change":2076,"volume":684,"transactions":9,"vwap":2075},"2025-07-02",24.030001,24.147,0.81,{"date":2078,"open":2079,"high":2079,"low":2079,"close":2079,"change":653,"percent_change":1762,"volume":648,"transactions":9,"vwap":2079},"2025-07-01",23.954,{"date":2081,"open":2082,"high":2082,"low":2082,"close":2082,"change":2083,"percent_change":119,"volume":648,"transactions":9,"vwap":2082},"2025-06-30",23.799,0.213,{"date":2085,"open":2086,"high":2086,"low":2086,"close":2086,"change":2087,"percent_change":2088,"volume":648,"transactions":9,"vwap":2086},"2025-06-27",23.586,-0.204,-0.86,{"date":2090,"open":2091,"high":2091,"low":2091,"close":2091,"change":2092,"percent_change":1676,"volume":648,"transactions":9,"vwap":2091},"2025-06-26",23.79,0.302,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2096,"change":912,"percent_change":913,"volume":648,"transactions":9,"vwap":2096},"2025-06-25",23.455,23.488,{"date":2098,"open":2099,"high":2100,"low":2099,"close":2101,"change":2102,"percent_change":2103,"volume":778,"transactions":9,"vwap":2101},"2025-06-24",23.469,23.5,23.491,0.297,1.28,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2107,"change":1021,"percent_change":2108,"volume":173,"transactions":9,"vwap":2107},"2025-06-23",23.08,23.194,0.85,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2112,"change":2113,"percent_change":2114,"volume":684,"transactions":9,"vwap":2112},"2025-06-20",23.030001,22.999,-0.286,-1.23,{"date":2116,"open":2117,"high":2117,"low":2117,"close":2117,"change":2118,"percent_change":495,"volume":648,"transactions":9,"vwap":2117},"2025-06-18",23.285,0.004,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2122,"change":2123,"percent_change":194,"volume":648,"transactions":9,"vwap":2122},"2025-06-17",23.375,23.281,-0.164,{"date":2125,"open":2126,"high":2127,"low":2126,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-06-16",23.24,23.61,23.445,0.383,1.66,10500,{"date":2133,"open":2134,"high":2134,"low":2111,"close":2135,"change":854,"percent_change":1398,"volume":661,"transactions":9,"vwap":2135},"2025-06-13",23.12,23.062,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2139,"change":2140,"percent_change":1488,"volume":648,"transactions":9,"vwap":2139},"2025-06-12",23.34,23.342,-0.055,{"date":2142,"open":2143,"high":2143,"low":2144,"close":2144,"change":2145,"percent_change":888,"volume":867,"transactions":9,"vwap":2144},"2025-06-11",23.413,23.397,0.098,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":20,"volume":1444,"transactions":9,"vwap":2151},"2025-06-10",23.3,23.31,23.26,23.299,0.055,{"date":2154,"open":2155,"high":2155,"low":2156,"close":2156,"change":2157,"percent_change":1762,"volume":661,"transactions":9,"vwap":2156},"2025-06-09",23.25,23.244,0.149,{"date":2159,"open":2160,"high":2160,"low":2160,"close":2160,"change":2157,"percent_change":1762,"volume":648,"transactions":9,"vwap":2160},"2025-06-06",23.094999,{"date":2162,"open":2163,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":1101,"volume":1503,"transactions":9,"vwap":2165},"2025-06-05",22.96,22.93,22.946,0.091,{"date":2168,"open":2169,"high":2169,"low":2169,"close":2169,"change":2170,"percent_change":2171,"volume":648,"transactions":9,"vwap":2169},"2025-06-04",22.855,0.209,0.92,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2175,"change":2048,"percent_change":693,"volume":648,"transactions":9,"vwap":2175},"2025-06-03",22.67,22.646,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2056,"percent_change":913,"volume":938,"transactions":9,"vwap":2181},"2025-06-02",22.69,22.71,22.65,22.668,{"date":2183,"open":2174,"high":2174,"low":2174,"close":2174,"change":2184,"percent_change":1840,"volume":648,"transactions":9,"vwap":2174},"2025-05-30",-0.112,{"date":2186,"open":2179,"high":2187,"low":2188,"close":2187,"change":2189,"percent_change":462,"volume":1862,"transactions":9,"vwap":2187},"2025-05-29",22.782,22.7,0.068,{"date":2191,"open":2192,"high":2192,"low":2192,"close":2192,"change":1651,"percent_change":202,"volume":648,"transactions":9,"vwap":2192},"2025-05-28",22.714,{"date":2194,"open":2195,"high":2195,"low":2195,"close":2195,"change":1123,"percent_change":1572,"volume":648,"transactions":9,"vwap":2195},"2025-05-27",22.735,{"date":2197,"open":2198,"high":2198,"low":2198,"close":2198,"change":653,"percent_change":2199,"volume":648,"transactions":9,"vwap":2198},"2025-05-23",22.824,0.68,{"date":2201,"open":2178,"high":2178,"low":2202,"close":2202,"change":2203,"percent_change":837,"volume":867,"transactions":9,"vwap":2202},"2025-05-22",22.669,-0.051,{"date":2205,"open":2206,"high":2206,"low":2179,"close":2206,"change":2207,"percent_change":1828,"volume":1869,"transactions":9,"vwap":2206},"2025-05-21",22.72,0.059,{"date":2209,"open":2210,"high":2210,"low":2210,"close":2210,"change":2211,"percent_change":1624,"volume":648,"transactions":9,"vwap":2210},"2025-05-20",22.661,0.086,{"date":2213,"open":2214,"high":2215,"low":2214,"close":2215,"change":2216,"percent_change":478,"volume":1509,"transactions":9,"vwap":2215},"2025-05-19",22.5,22.575,0.138,{"date":2218,"open":2219,"high":2219,"low":2219,"close":2219,"change":1758,"percent_change":535,"volume":648,"transactions":9,"vwap":2219},"2025-05-16",22.437,{"date":2221,"open":2222,"high":2223,"low":2222,"close":2223,"change":389,"percent_change":57,"volume":655,"transactions":9,"vwap":2223},"2025-05-15",22.36,22.407,{"date":2225,"open":2226,"high":2226,"low":2227,"close":2227,"change":1666,"percent_change":2228,"volume":648,"transactions":9,"vwap":2227},"2025-05-14",22.42,22.307,-0.03,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2232,"change":2233,"percent_change":453,"volume":648,"transactions":9,"vwap":2232},"2025-05-13",22.32,22.313,0.056,{"date":2235,"open":2236,"high":2236,"low":2237,"close":2237,"change":2238,"percent_change":79,"volume":867,"transactions":9,"vwap":2237},"2025-05-12",22.37,22.257,0.076,{"date":2240,"open":2241,"high":2241,"low":2242,"close":2242,"change":2243,"percent_change":654,"volume":867,"transactions":9,"vwap":2242},"2025-05-09",22.24,22.181,0.132,{"date":2245,"open":2246,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":382,"volume":727,"transactions":9,"vwap":2248},"2025-05-08",22.08,22.033001,22.049,-0.041,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":1651,"percent_change":202,"volume":1808,"transactions":9,"vwap":2255},"2025-05-07",22.1,22.14,22.059999,22.09,{"date":2257,"open":2258,"high":2258,"low":2258,"close":2258,"change":2259,"percent_change":1044,"volume":648,"transactions":9,"vwap":2258},"2025-05-06",22.111,-0.008,{"date":2261,"open":2262,"high":2262,"low":2262,"close":2262,"change":329,"percent_change":1753,"volume":648,"transactions":9,"vwap":2262},"2025-05-05",22.119,{"date":2264,"open":2252,"high":2265,"low":182,"close":2248,"change":2266,"percent_change":2267,"volume":1701,"transactions":9,"vwap":2248},"2025-05-02",22.133,0.362,1.67,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":661,"transactions":9,"vwap":2271},"2025-05-01",21.676,21.687,-0.034,-0.16,{"date":2275,"open":2276,"high":2277,"low":175,"close":2277,"change":395,"percent_change":389,"volume":1503,"transactions":9,"vwap":2277},"2025-04-30",21.65,21.721,{"date":2279,"open":2280,"high":2280,"low":2280,"close":2280,"change":776,"percent_change":2008,"volume":648,"transactions":9,"vwap":2280},"2025-04-29",21.7,{"date":2282,"open":2283,"high":2284,"low":2283,"close":2284,"change":2285,"percent_change":43,"volume":173,"transactions":9,"vwap":2284},"2025-04-28",21.711,21.78,0.104,{"date":2287,"open":2276,"high":2270,"low":2288,"close":2270,"change":693,"percent_change":542,"volume":684,"transactions":9,"vwap":2270},"2025-04-25",21.61,{"date":2290,"open":2291,"high":2292,"low":2291,"close":2293,"change":2285,"percent_change":43,"volume":1255,"transactions":9,"vwap":2293},"2025-04-24",21.76,21.81,21.776,{"date":179,"open":2295,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":173,"transactions":9,"vwap":2297},21.73,21.66,21.672,-0.058,-0.27]