[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BUYO":3,"homepage-market-summary":29,"stock-historical-BUYO":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BUYO","2026-10-02",{"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 Man Buyout Beta Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0104,0.0034,"Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},32.5473,32.77,32.4,32.2093,0.338,1.05,1588,34.525,25.626,944.2717653386454,77.8,498,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},21.032,699,255112.2131,54.75,"2025-04-22",[181,184,192,200,210,218,228,239,247,256,264,272,281,290,298,305,312,321,328,336,344,352,360,366,374,381,388,398,405,414,422,430,437,445,452,459,466,473,480,487,494,502,509,516,524,530,537,546,553,560,569,576,583,589,596,604,610,618,626,636,643,649,656,664,670,677,682,688,694,699,706,711,716,721,725,732,737,742,746,751,758,763,769,776,782,788,792,797,805,810,816,821,826,830,835,839,844,849,855,860,866,870,874,879,884,890,894,899,905,910,915,919,923,931,935,941,946,953,958,963,967,972,979,986,993,1002,1008,1014,1019,1028,1035,1040,1045,1053,1058,1067,1076,1083,1088,1093,1097,1104,1109,1115,1120,1127,1132,1139,1144,1151,1156,1162,1167,1171,1177,1182,1187,1191,1194,1198,1203,1209,1213,1219,1224,1230,1238,1245,1250,1256,1261,1265,1270,1275,1280,1286,1291,1298,1305,1311,1315,1321,1328,1333,1336,1340,1346,1352,1360,1367,1372,1377,1384,1390,1395,1400,1405,1411,1415,1423,1430,1435,1440,1448,1456,1463,1467,1473,1478,1482,1486,1492,1498,1502,1509,1515,1520,1525,1529,1534,1538,1543,1549,1552,1557,1561,1565,1570,1574,1578,1583,1587,1591,1595,1600,1605,1610,1614,1619,1624,1630,1633,1637,1641,1645,1650,1654,1658,1661,1665,1669,1674,1678,1682,1686,1689,1694,1698,1702,1708,1712,1717,1721,1724,1728,1732,1737,1741,1745,1751,1755,1758,1763,1767,1772,1776,1779,1783,1786,1791,1795,1801,1807,1813,1818,1822,1830,1835,1840,1845,1848,1851,1855,1862,1867,1872,1876,1879,1883,1886,1890,1895,1900,1905,1911,1916,1921,1925,1930,1934,1939,1943,1945,1949,1954,1958,1962,1967,1972,1975,1980,1984,1988,1994,1998,2003,2007,2012,2019,2024,2030,2033,2038,2042,2046,2049,2053,2057,2060,2064,2068,2073,2077,2082,2086,2090,2094,2098,2101,2105,2109,2114,2118,2123,2127,2130,2135,2140,2144,2148,2152,2156,2160,2165,2171],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},31,32.5345,{"date":185,"open":186,"high":20,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",31.89,0.3369,1.06,3060.8832,67,32.0401,{"date":193,"open":194,"high":194,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",31.8724,-0.0203,-0.06,46.9142,17,31.9847,{"date":201,"open":202,"high":203,"low":204,"close":203,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",31.86,31.8927,31.82,-0.0263,-0.08,4292.8832,24,31.8321,{"date":211,"open":212,"high":212,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",31.919,-0.311,-0.96,36.9902,18,31.8675,{"date":219,"open":220,"high":221,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",32.33,32.34,32.23,0.1662,0.52,2242.8832,53,32.2902,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",32.07,32.11,31.9,32.0638,-0.1335,-0.41,1357.8832,32,31.9912,{"date":240,"open":241,"high":241,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",32.1973,-0.3491,-1.07,109.9132,23,32.3222,{"date":248,"open":249,"high":250,"low":249,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":64,"vwap":255},"2026-09-22",32.51,32.64,32.5464,-0.0056,-0.02,727.8832,32.5697,{"date":257,"open":258,"high":258,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",32.552,0.3021,0.94,149.8832,28,32.3179,{"date":265,"open":266,"high":266,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",32.2499,-0.1996,-0.62,105.8832,16,32.1904,{"date":273,"open":274,"high":274,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",32.52,32.4495,0.2304,0.72,864.8832,27,32.4828,{"date":282,"open":283,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",32.44,32.2191,-0.0609,-0.19,429.9132,21,32.4303,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",32.28,-0.2065,-0.64,13.8832,14,32.2789,{"date":299,"open":283,"high":300,"low":283,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":288,"vwap":304},"2026-09-14",32.4865,-0.113,-0.35,364.9132,32.4444,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":308,"percent_change":65,"volume":309,"transactions":310,"vwap":311},"2026-09-11",32.5995,0.2896,69.8832,22,32.5864,{"date":313,"open":221,"high":314,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-10",32.35,32.3099,-0.2902,-0.89,519.8832,19,32.344,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":216,"vwap":327},"2026-09-09",32.6001,-0.3921,-1.19,52.9132,32.6651,{"date":329,"open":330,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":208,"vwap":335},"2026-09-08",33.08,32.9922,-0.2889,-0.87,272.8832,33.1264,{"date":337,"open":338,"high":339,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":288,"vwap":343},"2026-09-04",33.21,33.2811,-0.1142,-0.34,158.9132,33.2252,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-03",33.3953,0.2885,0.87,16180.8832,479,33.3734,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-02",33.1068,0.1868,0.57,25.9132,20,33.0813,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":286,"percent_change":363,"volume":364,"transactions":208,"vwap":365},"2026-09-01",32.92,-0.57,511.8832,32.95,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-31",33.11,-0.4605,-1.37,603.9124,26,33.1175,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":198,"vwap":380},"2026-08-28",33.5705,-0.2649,-0.78,22.8832,33.7626,{"date":382,"open":383,"high":383,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":198,"vwap":387},"2026-08-27",33.8354,0.2025,0.6,57.9122,33.7649,{"date":389,"open":390,"high":391,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-26",33.65,33.66,33.6329,0.1436,0.43,1837.9122,35,33.6509,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":319,"vwap":404},"2026-08-25",33.4893,0.0497,0.15,58.8832,33.3828,{"date":406,"open":407,"high":407,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-24",33.58,33.4396,-0.2054,-0.61,1333.3832,69,33.5602,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-21",33.645,0.1556,0.46,1133.4368,76,33.6113,{"date":423,"open":424,"high":424,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":288,"vwap":429},"2026-08-20",33.51,33.4894,-0.3181,-0.94,1520.8832,33.5138,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":216,"vwap":436},"2026-08-19",33.8075,-0.0398,-0.12,16.9122,33.9297,{"date":438,"open":439,"high":439,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":216,"vwap":444},"2026-08-18",33.95,33.8473,-0.5027,-1.46,192.8832,33.9484,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":358,"vwap":451},"2026-08-17",34.35,-0.175,-0.51,185.8832,34.3676,{"date":453,"open":454,"high":24,"low":454,"close":24,"change":455,"percent_change":456,"volume":457,"transactions":310,"vwap":458},"2026-08-14",34.47,0.1026,0.3,592.1462,34.4672,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":296,"vwap":465},"2026-08-13",34.4224,0.2942,0.86,37.8832,34.4297,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":296,"vwap":472},"2026-08-12",34.1282,0.1051,0.31,16.8832,34.1056,{"date":474,"open":475,"high":475,"low":475,"close":475,"change":476,"percent_change":470,"volume":477,"transactions":478,"vwap":479},"2026-08-11",34.0231,0.1056,12.8832,12,34.0531,{"date":481,"open":482,"high":482,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":319,"vwap":486},"2026-08-10",33.9175,-0.2631,-0.77,55.8832,34.1152,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":358,"vwap":493},"2026-08-07",34.1806,0.484,1.44,180.8832,34.1516,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-06",33.6966,-0.0742,-0.22,60.8832,11,33.6411,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":270,"vwap":508},"2026-08-05",33.7708,-0.0223,-0.07,129.9189,33.7573,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":198,"vwap":515},"2026-08-04",33.7931,0.6147,1.85,142.8832,33.6531,{"date":517,"open":518,"high":519,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":296,"vwap":523},"2026-08-03",33.05,33.1784,0.6608,2.03,131.8832,33.0501,{"date":525,"open":526,"high":526,"low":526,"close":526,"change":527,"percent_change":235,"volume":528,"transactions":478,"vwap":529},"2026-07-31",32.5176,-0.1324,135.8832,32.4793,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":358,"vwap":536},"2026-07-30",32.65,0.3779,1.17,452.8832,32.5677,{"date":538,"open":539,"high":539,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-29",32.8,32.2721,-0.6379,-1.94,308.8832,13,32.7901,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":478,"vwap":552},"2026-07-28",32.91,0.1377,0.42,62.8832,32.5426,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":478,"vwap":559},"2026-07-27",32.7723,0.3207,0.99,19.8832,32.7528,{"date":561,"open":562,"high":562,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-24",32.75,32.4516,0.0835,0.26,555.8832,15,32.6353,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":198,"vwap":575},"2026-07-23",32.3681,-0.2237,-0.69,76.3842,32.3977,{"date":577,"open":578,"high":578,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":544,"vwap":582},"2026-07-22",32.5918,-0.3032,-0.92,34.8832,32.6802,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":587,"volume":581,"transactions":500,"vwap":588},"2026-07-21",32.895,0.3379,1.04,32.8506,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":296,"vwap":595},"2026-07-20",32.5571,-0.1378,-0.42,36.8832,32.6866,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-17",32.6949,-0.2234,-0.68,10.8832,10,32.6502,{"date":605,"open":548,"high":606,"low":548,"close":606,"change":607,"percent_change":498,"volume":608,"transactions":544,"vwap":609},"2026-07-16",32.9183,-0.0734,143.8832,32.9126,{"date":611,"open":612,"high":612,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":544,"vwap":617},"2026-07-15",33.07,32.9917,0.0588,0.18,1498.5832,33.0696,{"date":619,"open":620,"high":621,"low":622,"close":622,"change":623,"percent_change":565,"volume":624,"transactions":319,"vwap":625},"2026-07-14",32.985,33.09,32.9329,0.0865,1429.8832,33.0318,{"date":627,"open":628,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-13",32.99,32.79,32.8464,-0.3286,-0.99,995.8832,43,32.9078,{"date":637,"open":638,"high":639,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-07-10",33.125,33.175,-0.086,-0.26,1100,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":645},"2026-07-09",33.261,0.557,1.7,100,{"date":650,"open":651,"high":652,"low":651,"close":653,"change":654,"percent_change":214,"volume":655,"transactions":9,"vwap":653},"2026-07-08",32.57,32.71,32.704,-0.317,3000,{"date":657,"open":658,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-07-07",33.099998,33.0099983,33.021,-0.449,-1.34,4300,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-06",33.47,0.321,0.97,600,{"date":671,"open":672,"high":673,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-07-02",32.9,33.149,-0.412,-1.23,400,{"date":678,"open":679,"high":679,"low":680,"close":680,"change":681,"percent_change":449,"volume":676,"transactions":9,"vwap":680},"2026-07-01",33.875,33.561,-0.172,{"date":683,"open":684,"high":684,"low":685,"close":685,"change":686,"percent_change":687,"volume":676,"transactions":9,"vwap":685},"2026-06-30",33.77,33.733,0.417,1.25,{"date":689,"open":690,"high":691,"low":690,"close":691,"change":692,"percent_change":693,"volume":676,"transactions":9,"vwap":691},"2026-06-29",33.14,33.316,0.313,0.95,{"date":695,"open":696,"high":696,"low":696,"close":696,"change":697,"percent_change":698,"volume":648,"transactions":9,"vwap":696},"2026-06-26",33.0029984,0.274,0.84,{"date":700,"open":701,"high":702,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-25",32.645,32.729,0.287,0.88,300,{"date":707,"open":708,"high":708,"low":709,"close":709,"change":710,"percent_change":418,"volume":676,"transactions":9,"vwap":709},"2026-06-24",32.62,32.442,0.147,{"date":712,"open":713,"high":713,"low":713,"close":713,"change":714,"percent_change":715,"volume":648,"transactions":9,"vwap":713},"2026-06-23",32.295,-0.231,-0.71,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":719,"percent_change":720,"volume":648,"transactions":9,"vwap":718},"2026-06-22",32.526,0.043,0.13,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":724,"percent_change":463,"volume":648,"transactions":9,"vwap":723},"2026-06-18",32.483,0.277,{"date":726,"open":727,"high":727,"low":728,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-17",32.89,32.206,-0.245,-0.75,1800,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":735,"percent_change":736,"volume":648,"transactions":9,"vwap":734},"2026-06-16",32.451,-0.098,-0.3,{"date":738,"open":739,"high":739,"low":740,"close":740,"change":741,"percent_change":356,"volume":731,"transactions":9,"vwap":740},"2026-06-15",32.73,32.549,0.184,{"date":743,"open":744,"high":744,"low":744,"close":744,"change":745,"percent_change":188,"volume":648,"transactions":9,"vwap":744},"2026-06-12",32.365,0.339,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":749,"percent_change":750,"volume":648,"transactions":9,"vwap":748},"2026-06-11",32.026001,0.883,2.84,{"date":752,"open":753,"high":753,"low":754,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-10",31.74,31.143,-0.379,-1.2,700,{"date":759,"open":760,"high":761,"low":760,"close":761,"change":762,"percent_change":51,"volume":705,"transactions":9,"vwap":761},"2026-06-09",31.51,31.522,0.155,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-08",31.367,0.148,0.47,3700,{"date":770,"open":771,"high":772,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-05",31.17,31.219,-0.725,-2.27,200,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":781,"percent_change":557,"volume":731,"transactions":9,"vwap":780},"2026-06-04",31.34,31.985,31.944,0.312,{"date":783,"open":784,"high":784,"low":785,"close":785,"change":786,"percent_change":787,"volume":669,"transactions":9,"vwap":785},"2026-06-03",31.73,31.632,-0.363,-1.13,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":224,"volume":648,"transactions":9,"vwap":790},"2026-06-02",31.995,0.166,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":795,"percent_change":796,"volume":648,"transactions":9,"vwap":794},"2026-06-01",31.829,0.252,0.8,{"date":798,"open":799,"high":800,"low":801,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-05-29",31.63,31.64,31.577,0.085,0.27,7000,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":808,"percent_change":809,"volume":648,"transactions":9,"vwap":807},"2026-05-28",31.492,0.151,0.48,{"date":811,"open":812,"high":812,"low":813,"close":813,"change":814,"percent_change":573,"volume":815,"transactions":9,"vwap":813},"2026-05-27",31.43,31.341,-0.217,7100,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":819,"percent_change":820,"volume":648,"transactions":9,"vwap":818},"2026-05-26",31.558,0.568,1.83,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":824,"percent_change":825,"volume":648,"transactions":9,"vwap":823},"2026-05-22",30.99,0.23,0.75,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":724,"percent_change":829,"volume":705,"transactions":9,"vwap":828},"2026-05-21",30.76,0.91,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":833,"percent_change":834,"volume":775,"transactions":9,"vwap":832},"2026-05-20",30.483,0.628,2.1,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":838,"percent_change":427,"volume":648,"transactions":9,"vwap":837},"2026-05-19",29.855,-0.282,{"date":840,"open":841,"high":841,"low":842,"close":842,"change":843,"percent_change":253,"volume":705,"transactions":9,"vwap":842},"2026-05-18",30.2,30.137,-0.006,{"date":845,"open":846,"high":846,"low":846,"close":846,"change":847,"percent_change":848,"volume":648,"transactions":9,"vwap":846},"2026-05-15",30.143,-0.627,-2.04,{"date":850,"open":851,"high":851,"low":852,"close":852,"change":853,"percent_change":854,"volume":705,"transactions":9,"vwap":852},"2026-05-14",30.93,30.77,0.013,0.04,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":858,"percent_change":859,"volume":648,"transactions":9,"vwap":857},"2026-05-13",30.757,0.027,0.09,{"date":861,"open":862,"high":863,"low":862,"close":863,"change":864,"percent_change":865,"volume":669,"transactions":9,"vwap":863},"2026-05-12",30.5,30.73,-0.341,-1.1,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":869,"percent_change":484,"volume":648,"transactions":9,"vwap":868},"2026-05-11",31.070999,-0.24,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":873,"percent_change":277,"volume":648,"transactions":9,"vwap":872},"2026-05-08",31.311,0.223,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":877,"percent_change":878,"volume":648,"transactions":9,"vwap":876},"2026-05-07",31.087999,-0.277,-0.88,{"date":880,"open":778,"high":881,"low":778,"close":881,"change":882,"percent_change":883,"volume":705,"transactions":9,"vwap":881},"2026-05-06",31.365,0.447,1.45,{"date":885,"open":851,"high":886,"low":887,"close":887,"change":888,"percent_change":889,"volume":705,"transactions":9,"vwap":887},"2026-05-05",30.94,30.918,0.509,1.67,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":893,"percent_change":573,"volume":648,"transactions":9,"vwap":892},"2026-05-04",30.409,-0.211,{"date":895,"open":862,"high":896,"low":862,"close":896,"change":21,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-05-01",30.62,1.12,800,{"date":900,"open":901,"high":902,"low":901,"close":902,"change":903,"percent_change":904,"volume":705,"transactions":9,"vwap":902},"2026-04-30",29.889,30.282,0.592,1.99,{"date":906,"open":907,"high":907,"low":907,"close":907,"change":908,"percent_change":909,"volume":676,"transactions":9,"vwap":907},"2026-04-29",29.69,-0.133,-0.45,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":913,"percent_change":914,"volume":648,"transactions":9,"vwap":912},"2026-04-28",29.823,-0.399,-1.32,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":918,"percent_change":286,"volume":648,"transactions":9,"vwap":917},"2026-04-27",30.222,-0.059,{"date":920,"open":921,"high":922,"low":921,"close":922,"change":21,"percent_change":116,"volume":775,"transactions":9,"vwap":922},"2026-04-24",30.22,30.281,{"date":924,"open":925,"high":926,"low":925,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-04-23",29.91,29.95,29.943,-0.144,-0.48,500,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":934,"percent_change":253,"volume":648,"transactions":9,"vwap":933},"2026-04-22",30.087,-0.005,{"date":936,"open":937,"high":937,"low":938,"close":938,"change":939,"percent_change":940,"volume":757,"transactions":9,"vwap":938},"2026-04-21",30.37,30.091999,-0.322,-1.06,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":944,"percent_change":945,"volume":648,"transactions":9,"vwap":943},"2026-04-20",30.414,0.124,0.41,{"date":947,"open":948,"high":949,"low":950,"close":950,"change":951,"percent_change":952,"volume":705,"transactions":9,"vwap":950},"2026-04-17",30.42,30.43,30.29,0.667,2.25,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":956,"percent_change":957,"volume":648,"transactions":9,"vwap":955},"2026-04-16",29.623,0.244,0.83,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":961,"percent_change":962,"volume":648,"transactions":9,"vwap":960},"2026-04-15",29.379,0.036,0.12,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":966,"percent_change":126,"volume":648,"transactions":9,"vwap":965},"2026-04-14",29.343,0.117,{"date":968,"open":969,"high":969,"low":969,"close":969,"change":970,"percent_change":971,"volume":648,"transactions":9,"vwap":969},"2026-04-13",29.226,0.468,1.63,{"date":973,"open":974,"high":975,"low":976,"close":976,"change":977,"percent_change":978,"volume":930,"transactions":9,"vwap":976},"2026-04-10",28.81,28.82,28.758,-0.221,-0.76,{"date":980,"open":981,"high":981,"low":982,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-04-09",29.059999,28.979,0.029,0.1,1500,{"date":987,"open":988,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":669,"transactions":9,"vwap":990},"2026-04-08",29.13,28.93,28.95,0.837,2.98,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-04-07",28.07,28.19,27.99,28.113,-0.052,-0.18,1300,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1005,"change":1007,"percent_change":550,"volume":898,"transactions":9,"vwap":1005},"2026-04-06",28.12,28.165,28.11,0.118,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1011,"change":1012,"percent_change":824,"volume":1013,"transactions":9,"vwap":1011},"2026-04-02",27.39,28.047001,0.064,1200,{"date":1015,"open":1016,"high":997,"low":1016,"close":1017,"change":1018,"percent_change":687,"volume":775,"transactions":9,"vwap":1017},"2026-04-01",27.97,27.983,0.346,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-03-31",27.28,27.69,27.17,27.637,0.857,3.2,2800,{"date":1029,"open":279,"high":279,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-03-30",26.59,26.78,-0.258,-0.95,3300,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":648,"transactions":9,"vwap":1037},"2026-03-27",27.038,-0.437,-1.59,{"date":1041,"open":262,"high":262,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":676,"transactions":9,"vwap":1042},"2026-03-26",27.475,-0.611,-2.18,{"date":1046,"open":997,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-03-25",28.13,27.98,28.086,0.256,0.92,900,{"date":1054,"open":1055,"high":1055,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":775,"transactions":9,"vwap":1055},"2026-03-24",27.83,0.123,0.44,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-03-23",27.81,27.92,27.68,27.707,0.761,2.82,2200,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-03-20",27.1,27.16,26.81,26.946,-0.728,-2.63,3500,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1080,"change":1081,"percent_change":720,"volume":1082,"transactions":9,"vwap":1080},"2026-03-19",27.41,27.72,27.674,0.037,13700,{"date":1084,"open":1085,"high":1086,"low":1024,"close":1024,"change":1032,"percent_change":580,"volume":1087,"transactions":9,"vwap":1024},"2026-03-18",27.85,27.94,2500,{"date":1089,"open":1016,"high":1016,"low":1090,"close":1090,"change":1091,"percent_change":1092,"volume":775,"transactions":9,"vwap":1090},"2026-03-17",27.895,0.302,1.09,{"date":1094,"open":1055,"high":1055,"low":1095,"close":1095,"change":1096,"percent_change":1092,"volume":757,"transactions":9,"vwap":1095},"2026-03-16",27.593,0.298,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":173,"transactions":9,"vwap":1101},"2026-03-13",27.48,27.24,27.295,-0.029,-0.11,{"date":1105,"open":1062,"high":1062,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":757,"transactions":9,"vwap":1106},"2026-03-12",27.324,-0.607,-2.17,{"date":1110,"open":1086,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":736,"volume":1013,"transactions":9,"vwap":1113},"2026-03-11",28.059999,27.885,27.931,-0.085,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1118,"change":1119,"percent_change":449,"volume":898,"transactions":9,"vwap":1118},"2026-03-10",28.46,28.016001,-0.145,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1124,"change":1125,"percent_change":1126,"volume":642,"transactions":9,"vwap":1124},"2026-03-09",27.59,28.22,28.161,0.221,0.79,{"date":1128,"open":1129,"high":1129,"low":1086,"close":1086,"change":1130,"percent_change":1131,"volume":676,"transactions":9,"vwap":1086},"2026-03-06",28.1,-0.644,-2.25,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1001,"transactions":9,"vwap":1136},"2026-03-05",28.9,28.43,28.584,-0.487,-1.68,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1142,"change":1143,"percent_change":565,"volume":669,"transactions":9,"vwap":1142},"2026-03-04",29.16,29.070999,0.076,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1148,"change":1149,"percent_change":1150,"volume":705,"transactions":9,"vwap":1148},"2026-03-03",28.39,29.11,28.995,-0.56,-1.89,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1155,"change":720,"percent_change":1057,"volume":930,"transactions":9,"vwap":1155},"2026-03-02",29.34,29.569,29.555,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1159,"change":1160,"percent_change":325,"volume":1161,"transactions":9,"vwap":1159},"2026-02-27",29.35,29.425,-0.355,1400,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1165,"change":1166,"percent_change":698,"volume":676,"transactions":9,"vwap":1165},"2026-02-26",29.61,29.78,0.249,{"date":1168,"open":1169,"high":1169,"low":1169,"close":1169,"change":1170,"percent_change":158,"volume":648,"transactions":9,"vwap":1169},"2026-02-25",29.531,0.216,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":655,"transactions":9,"vwap":1174},"2026-02-24",29.26,29.315,0.461,1.6,{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":648,"transactions":9,"vwap":1179},"2026-02-23",28.854,-0.693,-2.35,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1185,"change":1186,"percent_change":136,"volume":775,"transactions":9,"vwap":1185},"2026-02-20",29.46,29.547,0.195,{"date":1188,"open":1189,"high":1189,"low":1189,"close":1189,"change":1102,"percent_change":1190,"volume":648,"transactions":9,"vwap":1189},"2026-02-19",29.352,-0.1,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":824,"percent_change":1126,"volume":648,"transactions":9,"vwap":1193},"2026-02-18",29.381,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":1197,"percent_change":-6,"volume":648,"transactions":9,"vwap":1196},"2026-02-17",29.151,-0.001,{"date":1199,"open":1200,"high":1200,"low":1200,"close":1200,"change":1201,"percent_change":1202,"volume":648,"transactions":9,"vwap":1200},"2026-02-13",29.152,0.389,1.35,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":669,"transactions":9,"vwap":1206},"2026-02-12",28.84,28.763,-0.505,-1.73,{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":1212,"percent_change":715,"volume":648,"transactions":9,"vwap":1211},"2026-02-11",29.268,-0.21,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1216,"change":1217,"percent_change":1218,"volume":757,"transactions":9,"vwap":1216},"2026-02-10",29.62,29.478,0.008,0.03,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":1222,"percent_change":1223,"volume":705,"transactions":9,"vwap":1221},"2026-02-09",29.47,0.187,0.64,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-02-06",29.283,1.061,3.76,0,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-02-05",28.45,28.15,28.222,-0.409,-1.43,6000,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1052,"transactions":9,"vwap":1242},"2026-02-04",28.68,28.35,28.631,-0.089,-0.31,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":676,"transactions":9,"vwap":1247},"2026-02-03",28.72,-0.263,-0.91,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1254,"change":703,"percent_change":44,"volume":1255,"transactions":9,"vwap":1254},"2026-02-02",28.96,29.1,28.983,5300,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":1259,"percent_change":1260,"volume":1229,"transactions":9,"vwap":1258},"2026-01-30",28.696,-0.395,-1.36,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":1264,"percent_change":593,"volume":648,"transactions":9,"vwap":1263},"2026-01-29",29.091,-0.122,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1268,"change":1269,"percent_change":1244,"volume":930,"transactions":9,"vwap":1268},"2026-01-28",29.23,29.213,-0.09,{"date":1271,"open":1272,"high":1272,"low":1272,"close":1272,"change":1273,"percent_change":1274,"volume":648,"transactions":9,"vwap":1272},"2026-01-27",29.303,-0.047,-0.16,{"date":1276,"open":1277,"high":1158,"low":1277,"close":1158,"change":1278,"percent_change":1279,"volume":775,"transactions":9,"vwap":1158},"2026-01-26",29.31,0.063,0.22,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1283,"change":1284,"percent_change":1285,"volume":775,"transactions":9,"vwap":1283},"2026-01-23",29.4,29.287,-0.328,-1.11,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":1289,"percent_change":1290,"volume":648,"transactions":9,"vwap":1288},"2026-01-22",29.615,0.206,0.7,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1295,"change":1296,"percent_change":1297,"volume":930,"transactions":9,"vwap":1295},"2026-01-21",29.21,29.445,29.409,0.504,1.74,{"date":1299,"open":1253,"high":1300,"low":1301,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-01-20",29.18,28.905,-0.385,-1.31,3200,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1309,"change":641,"percent_change":878,"volume":1310,"transactions":9,"vwap":1309},"2026-01-16",29.37,29.38,29.29,1600,{"date":1312,"open":1164,"high":1164,"low":1313,"close":1313,"change":1314,"percent_change":971,"volume":757,"transactions":9,"vwap":1313},"2026-01-15",29.55,0.473,{"date":1316,"open":1317,"high":988,"low":1318,"close":1319,"change":1102,"percent_change":1190,"volume":1320,"transactions":9,"vwap":1319},"2026-01-14",29.12,28.98,29.077,5400,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1325,"change":1326,"percent_change":1327,"volume":1027,"transactions":9,"vwap":1325},"2026-01-13",29.07,29.15,29.106,-0.014,-0.05,{"date":1329,"open":1330,"high":1317,"low":1330,"close":1317,"change":1331,"percent_change":1332,"volume":757,"transactions":9,"vwap":1317},"2026-01-12",29.049999,0.16,0.55,{"date":1334,"open":990,"high":1335,"low":990,"close":1252,"change":824,"percent_change":796,"volume":985,"transactions":9,"vwap":1252},"2026-01-09",28.99,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":1339,"percent_change":126,"volume":648,"transactions":9,"vwap":1338},"2026-01-08",28.73,0.114,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1001,"transactions":9,"vwap":1343},"2026-01-07",28.49,28.616,-0.202,-0.7,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":705,"transactions":9,"vwap":1349},"2026-01-06",28.48,28.818,0.478,1.69,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1354,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1354},"2026-01-05",28.34,28.36,28.31,0.385,1.38,2300,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1364,"change":1365,"percent_change":1366,"volume":1013,"transactions":9,"vwap":1364},"2026-01-02",28.030001,28.040001,27.955,0.142,0.51,{"date":1368,"open":1369,"high":1369,"low":1369,"close":1369,"change":1370,"percent_change":1371,"volume":648,"transactions":9,"vwap":1369},"2025-12-31",27.813,-0.293,-1.04,{"date":1373,"open":1374,"high":1123,"low":1375,"close":1375,"change":1376,"percent_change":641,"volume":663,"transactions":9,"vwap":1375},"2025-12-30",28.2,28.106,-0.073,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1381,"change":1382,"percent_change":929,"volume":1383,"transactions":9,"vwap":1381},"2025-12-29",28.16,28.24,28.179,-0.136,2700,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":676,"transactions":9,"vwap":1387},"2025-12-26",28.245,28.315,0.024,0.08,{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":1393,"percent_change":1394,"volume":648,"transactions":9,"vwap":1392},"2025-12-24",28.291,0.056,0.2,{"date":1396,"open":1123,"high":1397,"low":1123,"close":1397,"change":1398,"percent_change":1399,"volume":676,"transactions":9,"vwap":1397},"2025-12-23",28.235,-0.083,-0.29,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1403,"change":1404,"percent_change":704,"volume":775,"transactions":9,"vwap":1403},"2025-12-22",28.335,28.318,0.247,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":705,"transactions":9,"vwap":1408},"2025-12-19",28.049999,28.070999,0.237,0.85,{"date":1412,"open":1085,"high":1085,"low":1413,"close":1413,"change":1414,"percent_change":131,"volume":705,"transactions":9,"vwap":1413},"2025-12-18",27.834,0.215,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1310,"transactions":9,"vwap":1420},"2025-12-17",27.88,27.907,27.61,27.619,-0.237,-0.85,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1426,"change":1428,"percent_change":1429,"volume":1161,"transactions":9,"vwap":1426},"2025-12-16",27.844,27.856,27.82,-0.077,-0.28,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":1433,"percent_change":1434,"volume":1229,"transactions":9,"vwap":1432},"2025-12-15",27.933,-0.124,-0.44,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1438,"change":674,"percent_change":1439,"volume":985,"transactions":9,"vwap":1438},"2025-12-12",28.169,28.056999,-1.45,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2025-12-11",28.5,28.54,28.469,0.36,1.28,17600,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2025-12-10",27.84,28.21,28.109,0.459,1.66,6700,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2025-12-09",27.8,27.65,0.066,0.24,3400,{"date":1464,"open":1062,"high":1062,"low":1465,"close":1465,"change":1466,"percent_change":196,"volume":775,"transactions":9,"vwap":1465},"2025-12-08",27.584,-0.017,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1470,"change":1471,"percent_change":1472,"volume":648,"transactions":9,"vwap":1470},"2025-12-05",27.67,27.601,0.018,0.07,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1476,"change":1477,"percent_change":809,"volume":930,"transactions":9,"vwap":1476},"2025-12-04",27.566,27.583,0.132,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":1222,"percent_change":1481,"volume":1229,"transactions":9,"vwap":1480},"2025-12-03",27.451,0.69,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":1485,"percent_change":106,"volume":648,"transactions":9,"vwap":1484},"2025-12-02",27.264,0.017,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1489,"change":1490,"percent_change":1491,"volume":930,"transactions":9,"vwap":1489},"2025-12-01",27.34,27.247,-0.199,-0.73,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1496,"change":1007,"percent_change":394,"volume":1497,"transactions":9,"vwap":1496},"2025-11-28",27.49,27.52,27.446,2100,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":1501,"percent_change":151,"volume":1359,"transactions":9,"vwap":1500},"2025-11-26",27.328,0.094,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1505,"change":1507,"percent_change":521,"volume":1508,"transactions":9,"vwap":1505},"2025-11-25",27.21,27.234,27.2,0.543,4600,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":642,"transactions":9,"vwap":1512},"2025-11-24",26.69,26.691,0.365,1.39,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":1518,"percent_change":1519,"volume":648,"transactions":9,"vwap":1517},"2025-11-21",26.326,0.609,2.37,{"date":1521,"open":1522,"high":1522,"low":1522,"close":1522,"change":1523,"percent_change":1524,"volume":648,"transactions":9,"vwap":1522},"2025-11-20",25.717,-0.486,-1.85,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":1528,"percent_change":141,"volume":1229,"transactions":9,"vwap":1527},"2025-11-19",26.203,0.083,{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":1532,"percent_change":1533,"volume":676,"transactions":9,"vwap":1531},"2025-11-18",26.12,-0.009,-0.03,{"date":1535,"open":1536,"high":1536,"low":1536,"close":1536,"change":1537,"percent_change":848,"volume":1229,"transactions":9,"vwap":1536},"2025-11-17",26.129,-0.543,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":1541,"percent_change":1542,"volume":648,"transactions":9,"vwap":1540},"2025-11-14",26.672,-0.102,-0.38,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1546,"change":1547,"percent_change":1548,"volume":642,"transactions":9,"vwap":1546},"2025-11-13",27.44,26.774,-0.656,-2.39,{"date":1550,"open":1551,"high":1551,"low":1551,"close":1551,"change":1365,"percent_change":224,"volume":676,"transactions":9,"vwap":1551},"2025-11-12",27.43,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":1555,"percent_change":1556,"volume":648,"transactions":9,"vwap":1554},"2025-11-11",27.288,-0.041,-0.15,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":1560,"percent_change":1454,"volume":1229,"transactions":9,"vwap":1559},"2025-11-10",27.329,0.446,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":565,"percent_change":1564,"volume":648,"transactions":9,"vwap":1563},"2025-11-07",26.883,0.98,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":1568,"percent_change":1569,"volume":648,"transactions":9,"vwap":1567},"2025-11-06",26.623,-0.159,-0.59,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":781,"percent_change":1573,"volume":775,"transactions":9,"vwap":1572},"2025-11-05",26.782,1.18,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":1235,"percent_change":1577,"volume":648,"transactions":9,"vwap":1576},"2025-11-04",26.47,-1.52,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":1581,"percent_change":1582,"volume":648,"transactions":9,"vwap":1580},"2025-11-03",26.879,0.05,0.19,{"date":1584,"open":1585,"high":1585,"low":1585,"close":1585,"change":1586,"percent_change":126,"volume":648,"transactions":9,"vwap":1585},"2025-10-31",26.829,0.108,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":977,"percent_change":1590,"volume":648,"transactions":9,"vwap":1589},"2025-10-30",26.721,-0.82,{"date":1592,"open":1593,"high":1593,"low":1593,"close":1593,"change":681,"percent_change":1594,"volume":648,"transactions":9,"vwap":1593},"2025-10-29",26.942,-0.63,{"date":1596,"open":1597,"high":1597,"low":1597,"close":1597,"change":1598,"percent_change":1599,"volume":648,"transactions":9,"vwap":1597},"2025-10-28",27.114,-0.101,-0.37,{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":1603,"percent_change":1604,"volume":648,"transactions":9,"vwap":1602},"2025-10-27",27.215,0.031,0.11,{"date":1606,"open":1607,"high":1607,"low":1607,"close":1607,"change":1608,"percent_change":1609,"volume":648,"transactions":9,"vwap":1607},"2025-10-24",27.184,0.207,0.77,{"date":1611,"open":1612,"high":1612,"low":1612,"close":1612,"change":1613,"percent_change":1514,"volume":648,"transactions":9,"vwap":1612},"2025-10-23",26.977,0.369,{"date":1615,"open":1616,"high":1616,"low":1616,"close":1616,"change":1617,"percent_change":1618,"volume":648,"transactions":9,"vwap":1616},"2025-10-22",26.608,-0.215,-0.8,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":1622,"percent_change":1623,"volume":1229,"transactions":9,"vwap":1621},"2025-10-21",26.823,0.158,0.59,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1627,"change":1628,"percent_change":1629,"volume":648,"transactions":9,"vwap":1627},"2025-10-20",26.68,26.665,0.393,1.5,{"date":1631,"open":1632,"high":1632,"low":1632,"close":1632,"change":934,"percent_change":253,"volume":648,"transactions":9,"vwap":1632},"2025-10-17",26.272,{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":1636,"percent_change":484,"volume":648,"transactions":9,"vwap":1635},"2025-10-16",26.277,-0.205,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":1640,"percent_change":418,"volume":648,"transactions":9,"vwap":1639},"2025-10-15",26.482,0.122,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":1644,"percent_change":897,"volume":648,"transactions":9,"vwap":1643},"2025-10-14",26.36,0.292,{"date":1646,"open":1647,"high":1647,"low":1647,"close":1647,"change":1648,"percent_change":1649,"volume":1229,"transactions":9,"vwap":1647},"2025-10-13",26.068001,0.442,1.72,{"date":1651,"open":25,"high":25,"low":25,"close":25,"change":1652,"percent_change":1653,"volume":648,"transactions":9,"vwap":25},"2025-10-10",-0.826,-3.12,{"date":1655,"open":1656,"high":1656,"low":1656,"close":1656,"change":1657,"percent_change":214,"volume":648,"transactions":9,"vwap":1656},"2025-10-09",26.452,-0.257,{"date":1659,"open":1660,"high":1660,"low":1660,"close":1660,"change":692,"percent_change":58,"volume":648,"transactions":9,"vwap":1660},"2025-10-08",26.709,{"date":1662,"open":1663,"high":1663,"low":1663,"close":1663,"change":913,"percent_change":1664,"volume":648,"transactions":9,"vwap":1663},"2025-10-07",26.396,-1.49,{"date":1666,"open":1667,"high":1667,"low":1667,"close":1667,"change":1668,"percent_change":196,"volume":648,"transactions":9,"vwap":1667},"2025-10-06",26.795,-0.016,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1672,"change":1673,"percent_change":1581,"volume":757,"transactions":9,"vwap":1672},"2025-10-03",26.93,26.811,0.014,{"date":1675,"open":1676,"high":1676,"low":1676,"close":1676,"change":1677,"percent_change":1582,"volume":648,"transactions":9,"vwap":1676},"2025-10-02",26.797,0.051,{"date":1679,"open":1680,"high":1680,"low":1680,"close":1680,"change":1681,"percent_change":1000,"volume":648,"transactions":9,"vwap":1680},"2025-10-01",26.746,-0.048,{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":1685,"percent_change":106,"volume":648,"transactions":9,"vwap":1684},"2025-09-30",26.794,0.015,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":1273,"percent_change":1000,"volume":1229,"transactions":9,"vwap":1688},"2025-09-29",26.779,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1692,"change":667,"percent_change":1693,"volume":676,"transactions":9,"vwap":1692},"2025-09-26",26.815,26.826,1.21,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1697,"percent_change":1249,"volume":1229,"transactions":9,"vwap":1696},"2025-09-25",26.505,-0.243,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":1701,"percent_change":978,"volume":648,"transactions":9,"vwap":1700},"2025-09-24",26.748,-0.206,{"date":1703,"open":1704,"high":1504,"low":1705,"close":1706,"change":1707,"percent_change":1618,"volume":1013,"transactions":9,"vwap":1706},"2025-09-23",27.18,26.95,26.954,-0.218,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":791,"percent_change":1711,"volume":648,"transactions":9,"vwap":1710},"2025-09-22",27.172,0.61,{"date":1713,"open":1714,"high":1714,"low":1714,"close":1714,"change":1715,"percent_change":1716,"volume":1229,"transactions":9,"vwap":1714},"2025-09-19",27.0060005,-0.264,-0.97,{"date":1718,"open":1719,"high":1719,"low":1719,"close":1719,"change":1314,"percent_change":1720,"volume":1229,"transactions":9,"vwap":1719},"2025-09-18",27.27,1.77,{"date":1722,"open":1676,"high":1676,"low":1676,"close":1676,"change":1723,"percent_change":1533,"volume":648,"transactions":9,"vwap":1676},"2025-09-17",-0.007,{"date":1725,"open":1726,"high":1726,"low":1726,"close":1726,"change":1727,"percent_change":1000,"volume":648,"transactions":9,"vwap":1726},"2025-09-16",26.804,-0.049,{"date":1729,"open":1730,"high":1730,"low":1730,"close":1730,"change":1731,"percent_change":854,"volume":648,"transactions":9,"vwap":1730},"2025-09-15",26.853,0.01,{"date":1733,"open":1734,"high":1734,"low":1734,"close":1734,"change":1735,"percent_change":1736,"volume":1229,"transactions":9,"vwap":1734},"2025-09-12",26.843,-0.337,-1.24,{"date":1738,"open":1739,"high":1704,"low":1739,"close":1704,"change":1740,"percent_change":904,"volume":648,"transactions":9,"vwap":1704},"2025-09-11",27.018,0.53,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":1744,"percent_change":1244,"volume":1229,"transactions":9,"vwap":1743},"2025-09-10",26.65,-0.082,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":930,"transactions":9,"vwap":1748},"2025-09-09",26.71,26.732,-0.214,-0.79,{"date":1752,"open":1072,"high":1072,"low":1072,"close":1072,"change":1753,"percent_change":1754,"volume":648,"transactions":9,"vwap":1072},"2025-09-08",0.173,0.65,{"date":1756,"open":1757,"high":1757,"low":1757,"close":1757,"change":808,"percent_change":356,"volume":648,"transactions":9,"vwap":1757},"2025-09-05",26.773,{"date":1759,"open":1760,"high":1760,"low":1760,"close":1760,"change":1761,"percent_change":1762,"volume":648,"transactions":9,"vwap":1760},"2025-09-04",26.622,0.335,1.27,{"date":1764,"open":1765,"high":1765,"low":1765,"close":1765,"change":640,"percent_change":1766,"volume":648,"transactions":9,"vwap":1765},"2025-09-03",26.287,-0.33,{"date":1768,"open":1769,"high":1769,"low":1769,"close":1769,"change":1770,"percent_change":1771,"volume":648,"transactions":9,"vwap":1769},"2025-09-02",26.373,-0.14,-0.53,{"date":1773,"open":1774,"high":1774,"low":1774,"close":1774,"change":1775,"percent_change":730,"volume":1229,"transactions":9,"vwap":1774},"2025-08-29",26.513,-0.201,{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":1586,"percent_change":945,"volume":648,"transactions":9,"vwap":1778},"2025-08-28",26.714,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":1782,"percent_change":1410,"volume":1229,"transactions":9,"vwap":1781},"2025-08-27",26.606,0.225,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":1685,"percent_change":106,"volume":1229,"transactions":9,"vwap":1785},"2025-08-26",26.381,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1789,"change":1790,"percent_change":410,"volume":775,"transactions":9,"vwap":1789},"2025-08-25",26.48,26.366,-0.162,{"date":1792,"open":1576,"high":1793,"low":1576,"close":1793,"change":1794,"percent_change":1026,"volume":705,"transactions":9,"vwap":1793},"2025-08-22",26.528,0.822,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1798,"change":1799,"percent_change":859,"volume":1800,"transactions":9,"vwap":1798},"2025-08-21",25.69,25.706,0.023,1700,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1497,"transactions":9,"vwap":1804},"2025-08-20",25.6,25.683,-0.135,-0.52,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1810,"change":1811,"percent_change":1812,"volume":648,"transactions":9,"vwap":1810},"2025-08-19",25.83,25.818,-0.112,-0.43,{"date":1814,"open":1815,"high":1815,"low":1815,"close":1815,"change":1816,"percent_change":1817,"volume":648,"transactions":9,"vwap":1815},"2025-08-18",25.93,0.116,0.45,{"date":1819,"open":1820,"high":1820,"low":1820,"close":1820,"change":1821,"percent_change":929,"volume":648,"transactions":9,"vwap":1820},"2025-08-15",25.814,-0.125,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":669,"transactions":9,"vwap":1827},"2025-08-14",25.94,25.95,25.901,25.939,-0.331,-1.26,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":1833,"percent_change":1834,"volume":1229,"transactions":9,"vwap":1832},"2025-08-13",26.27,0.576,2.24,{"date":1836,"open":1837,"high":1837,"low":1837,"close":1837,"change":1838,"percent_change":1839,"volume":648,"transactions":9,"vwap":1837},"2025-08-12",25.694,0.664,2.65,{"date":1841,"open":1842,"high":1842,"low":1842,"close":1842,"change":1843,"percent_change":1844,"volume":648,"transactions":9,"vwap":1842},"2025-08-11",25.030001,-0.151,-0.6,{"date":1846,"open":1847,"high":1847,"low":1847,"close":1847,"change":1581,"percent_change":1394,"volume":648,"transactions":9,"vwap":1847},"2025-08-08",25.181,{"date":1849,"open":1850,"high":1850,"low":1850,"close":1850,"change":301,"percent_change":909,"volume":1229,"transactions":9,"vwap":1850},"2025-08-07",25.131,{"date":1852,"open":1853,"high":1853,"low":1853,"close":1853,"change":1854,"percent_change":809,"volume":1229,"transactions":9,"vwap":1853},"2025-08-06",25.244,0.121,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":803,"volume":676,"transactions":9,"vwap":1860},"2025-08-05",25.1,25.13,25.09,25.123,0.068,{"date":1863,"open":1864,"high":1864,"low":1864,"close":1864,"change":1865,"percent_change":1866,"volume":648,"transactions":9,"vwap":1864},"2025-08-04",25.055,0.387,1.57,{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":1870,"percent_change":1871,"volume":1229,"transactions":9,"vwap":1869},"2025-08-01",24.668,-0.534,-2.12,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":1875,"percent_change":1260,"volume":648,"transactions":9,"vwap":1874},"2025-07-31",25.202,-0.347,{"date":1877,"open":1878,"high":1878,"low":1878,"close":1878,"change":1428,"percent_change":736,"volume":648,"transactions":9,"vwap":1878},"2025-07-30",25.549,{"date":1880,"open":25,"high":25,"low":25,"close":25,"change":1881,"percent_change":1882,"volume":648,"transactions":9,"vwap":25},"2025-07-29",-0.142,-0.55,{"date":1884,"open":1885,"high":1885,"low":1885,"close":1885,"change":1472,"percent_change":803,"volume":1229,"transactions":9,"vwap":1885},"2025-07-28",25.768,{"date":1887,"open":1888,"high":1888,"low":1888,"close":1888,"change":1889,"percent_change":1223,"volume":1229,"transactions":9,"vwap":1888},"2025-07-25",25.698,0.164,{"date":1891,"open":1892,"high":1892,"low":1892,"close":1892,"change":1893,"percent_change":1894,"volume":648,"transactions":9,"vwap":1892},"2025-07-24",25.534,-0.294,-1.14,{"date":1896,"open":1897,"high":1897,"low":1897,"close":1897,"change":1898,"percent_change":1899,"volume":1229,"transactions":9,"vwap":1897},"2025-07-23",25.828,0.314,1.23,{"date":1901,"open":1902,"high":1902,"low":1902,"close":1902,"change":1903,"percent_change":1904,"volume":1229,"transactions":9,"vwap":1902},"2025-07-22",25.514,0.208,0.82,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1908,"change":1909,"percent_change":1910,"volume":669,"transactions":9,"vwap":1908},"2025-07-21",26.53,25.306,-0.068,-0.27,{"date":1912,"open":1913,"high":1913,"low":1913,"close":1913,"change":1914,"percent_change":1915,"volume":648,"transactions":9,"vwap":1913},"2025-07-18",25.374,-0.099,-0.39,{"date":1917,"open":1918,"high":1918,"low":1918,"close":1918,"change":1919,"percent_change":1920,"volume":1229,"transactions":9,"vwap":1918},"2025-07-17",25.473,0.288,1.14,{"date":1922,"open":1923,"high":1923,"low":1923,"close":1923,"change":1924,"percent_change":767,"volume":648,"transactions":9,"vwap":1923},"2025-07-16",25.185,0.119,{"date":1926,"open":1927,"high":1927,"low":1927,"close":1927,"change":1928,"percent_change":1929,"volume":1229,"transactions":9,"vwap":1927},"2025-07-15",25.066,-0.374,-1.47,{"date":1931,"open":1932,"high":1932,"low":1932,"close":1932,"change":1933,"percent_change":456,"volume":648,"transactions":9,"vwap":1932},"2025-07-14",25.44,0.075,{"date":1935,"open":1936,"high":1936,"low":1936,"close":1936,"change":1937,"percent_change":1938,"volume":1229,"transactions":9,"vwap":1936},"2025-07-11",25.365,-0.387,-1.5,{"date":1940,"open":1941,"high":1941,"low":1941,"close":1941,"change":1942,"percent_change":803,"volume":648,"transactions":9,"vwap":1941},"2025-07-10",25.752,0.069,{"date":1944,"open":1804,"high":1804,"low":1804,"close":1804,"change":720,"percent_change":1366,"volume":648,"transactions":9,"vwap":1804},"2025-07-09",{"date":1946,"open":1947,"high":1947,"low":1947,"close":1947,"change":1948,"percent_change":224,"volume":1229,"transactions":9,"vwap":1947},"2025-07-08",25.553,0.131,{"date":1950,"open":1951,"high":1951,"low":1951,"close":1951,"change":1952,"percent_change":1953,"volume":1229,"transactions":9,"vwap":1951},"2025-07-07",25.422,-0.313,-1.22,{"date":1955,"open":1956,"high":1956,"low":1956,"close":1956,"change":1957,"percent_change":260,"volume":648,"transactions":9,"vwap":1956},"2025-07-03",25.735,0.239,{"date":1959,"open":1960,"high":1960,"low":1960,"close":1960,"change":1961,"percent_change":277,"volume":648,"transactions":9,"vwap":1960},"2025-07-02",25.496,0.182,{"date":1963,"open":1964,"high":1964,"low":1964,"close":1964,"change":1965,"percent_change":1966,"volume":1229,"transactions":9,"vwap":1964},"2025-07-01",25.314,0.257,1.03,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1971,"change":966,"percent_change":767,"volume":676,"transactions":9,"vwap":1971},"2025-06-30",25.059999,25.07,25.056999,{"date":1973,"open":1974,"high":1974,"low":1974,"close":1974,"change":1604,"percent_change":1057,"volume":1229,"transactions":9,"vwap":1974},"2025-06-27",24.94,{"date":1976,"open":1977,"high":1977,"low":1977,"close":1977,"change":1978,"percent_change":1979,"volume":1229,"transactions":9,"vwap":1977},"2025-06-26",24.83,0.348,1.42,{"date":1981,"open":1982,"high":1982,"low":1982,"close":1982,"change":1983,"percent_change":1594,"volume":1229,"transactions":9,"vwap":1982},"2025-06-25",24.482,-0.155,{"date":1985,"open":1986,"high":1986,"low":1986,"close":1986,"change":1357,"percent_change":1987,"volume":648,"transactions":9,"vwap":1986},"2025-06-24",24.637,1.59,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1992,"change":1993,"percent_change":897,"volume":705,"transactions":9,"vwap":1992},"2025-06-23",24.249,24.259,24.252,0.268,{"date":1995,"open":1996,"high":1996,"low":1996,"close":1996,"change":1997,"percent_change":869,"volume":648,"transactions":9,"vwap":1996},"2025-06-20",23.984,-0.058,{"date":1999,"open":2000,"high":2000,"low":2000,"close":2000,"change":2001,"percent_change":2002,"volume":648,"transactions":9,"vwap":2000},"2025-06-18",24.042,0.041,0.17,{"date":2004,"open":2005,"high":2005,"low":2005,"close":2005,"change":2006,"percent_change":600,"volume":648,"transactions":9,"vwap":2005},"2025-06-17",24.00099945,-0.164,{"date":2008,"open":2009,"high":2009,"low":2009,"close":2009,"change":2010,"percent_change":2011,"volume":1229,"transactions":9,"vwap":2009},"2025-06-16",24.165,0.361,1.52,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2016,"change":2017,"percent_change":2018,"volume":1161,"transactions":9,"vwap":2016},"2025-06-13",23.85,23.92,23.804,-0.535,-2.2,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2022,"change":735,"percent_change":2023,"volume":705,"transactions":9,"vwap":2022},"2025-06-12",24.41,24.339,-0.4,{"date":2025,"open":2026,"high":2026,"low":2027,"close":2027,"change":2028,"percent_change":2029,"volume":648,"transactions":9,"vwap":2027},"2025-06-11",24.46,24.437,-0.143,-0.58,{"date":2031,"open":2032,"high":2032,"low":2032,"close":2032,"change":1218,"percent_change":962,"volume":1229,"transactions":9,"vwap":2032},"2025-06-10",24.58,{"date":2034,"open":2035,"high":2035,"low":2036,"close":2036,"change":2037,"percent_change":394,"volume":676,"transactions":9,"vwap":2036},"2025-06-09",24.6,24.55,0.105,{"date":2039,"open":2040,"high":2040,"low":2040,"close":2040,"change":724,"percent_change":2041,"volume":648,"transactions":9,"vwap":2040},"2025-06-06",24.445,1.15,{"date":2043,"open":2044,"high":2044,"low":2044,"close":2044,"change":2045,"percent_change":1327,"volume":648,"transactions":9,"vwap":2044},"2025-06-05",24.168,-0.012,{"date":2047,"open":2048,"high":2048,"low":2048,"close":2048,"change":2045,"percent_change":1327,"volume":1229,"transactions":9,"vwap":2048},"2025-06-04",24.18,{"date":2050,"open":2051,"high":2051,"low":2051,"close":2051,"change":2052,"percent_change":1351,"volume":648,"transactions":9,"vwap":2051},"2025-06-03",24.192,0.403,{"date":2054,"open":2055,"high":2055,"low":2055,"close":2055,"change":2056,"percent_change":929,"volume":648,"transactions":9,"vwap":2055},"2025-06-02",23.789,-0.114,{"date":2058,"open":2059,"high":2059,"low":2059,"close":2059,"change":1114,"percent_change":302,"volume":648,"transactions":9,"vwap":2059},"2025-05-30",23.903,{"date":2061,"open":2062,"high":2062,"low":2062,"close":2062,"change":1472,"percent_change":2063,"volume":648,"transactions":9,"vwap":2062},"2025-05-29",23.988,0.29,{"date":2065,"open":2066,"high":2066,"low":2066,"close":2066,"change":2067,"percent_change":427,"volume":1229,"transactions":9,"vwap":2066},"2025-05-28",23.918,-0.226,{"date":2069,"open":2070,"high":2070,"low":2070,"close":2070,"change":2071,"percent_change":2072,"volume":648,"transactions":9,"vwap":2070},"2025-05-27",24.144,0.603,2.56,{"date":2074,"open":2075,"high":2075,"low":2075,"close":2075,"change":2076,"percent_change":1771,"volume":1229,"transactions":9,"vwap":2075},"2025-05-23",23.541,-0.126,{"date":2078,"open":2079,"high":2079,"low":2079,"close":2079,"change":2080,"percent_change":2081,"volume":1229,"transactions":9,"vwap":2079},"2025-05-22",23.667,-0.04,-0.17,{"date":2083,"open":2084,"high":2084,"low":2084,"close":2084,"change":2085,"percent_change":1548,"volume":648,"transactions":9,"vwap":2084},"2025-05-21",23.707,-0.581,{"date":2087,"open":2088,"high":2088,"low":2088,"close":2088,"change":2089,"percent_change":1556,"volume":648,"transactions":9,"vwap":2088},"2025-05-20",24.288,-0.036,{"date":2091,"open":2092,"high":2092,"low":2092,"close":2092,"change":2093,"percent_change":1882,"volume":1229,"transactions":9,"vwap":2092},"2025-05-19",24.324,-0.134,{"date":2095,"open":2096,"high":2096,"low":2096,"close":2096,"change":2097,"percent_change":1126,"volume":1229,"transactions":9,"vwap":2096},"2025-05-16",24.458,0.192,{"date":2099,"open":2100,"high":2100,"low":2100,"close":2100,"change":111,"percent_change":2080,"volume":648,"transactions":9,"vwap":2100},"2025-05-15",24.266,{"date":2102,"open":2022,"high":2022,"low":2103,"close":2103,"change":2104,"percent_change":1806,"volume":705,"transactions":9,"vwap":2103},"2025-05-14",24.276,-0.127,{"date":2106,"open":2107,"high":2107,"low":2107,"close":2107,"change":2108,"percent_change":1609,"volume":648,"transactions":9,"vwap":2107},"2025-05-13",24.403,0.186,{"date":2110,"open":2111,"high":2111,"low":2111,"close":2111,"change":2112,"percent_change":2113,"volume":648,"transactions":9,"vwap":2111},"2025-05-12",24.217,0.879,3.77,{"date":2115,"open":2116,"high":2116,"low":2116,"close":2116,"change":2117,"percent_change":1274,"volume":648,"transactions":9,"vwap":2116},"2025-05-09",23.338,-0.038,{"date":2119,"open":2120,"high":2120,"low":2120,"close":2120,"change":2121,"percent_change":2122,"volume":648,"transactions":9,"vwap":2120},"2025-05-08",23.376,0.439,1.91,{"date":2124,"open":2125,"high":2125,"low":2125,"close":2125,"change":2126,"percent_change":101,"volume":648,"transactions":9,"vwap":2125},"2025-05-07",22.937,0.229,{"date":2128,"open":2129,"high":2129,"low":2129,"close":2129,"change":1103,"percent_change":929,"volume":648,"transactions":9,"vwap":2129},"2025-05-06",22.708,{"date":2131,"open":2132,"high":2132,"low":2133,"close":2133,"change":2134,"percent_change":1766,"volume":775,"transactions":9,"vwap":2133},"2025-05-05",22.89,22.818,-0.076,{"date":2136,"open":2137,"high":2137,"low":2137,"close":2137,"change":2138,"percent_change":2139,"volume":648,"transactions":9,"vwap":2137},"2025-05-02",22.894,0.457,2.04,{"date":2141,"open":2142,"high":2142,"low":2142,"close":2142,"change":615,"percent_change":2143,"volume":648,"transactions":9,"vwap":2142},"2025-05-01",22.437,0.81,{"date":2145,"open":2146,"high":2146,"low":2146,"close":2146,"change":2147,"percent_change":736,"volume":648,"transactions":9,"vwap":2146},"2025-04-30",22.257,-0.066,{"date":2149,"open":2150,"high":2150,"low":2150,"close":2150,"change":2151,"percent_change":394,"volume":775,"transactions":9,"vwap":2150},"2025-04-29",22.323,0.095,{"date":2153,"open":2154,"high":2154,"low":2154,"close":2154,"change":2155,"percent_change":141,"volume":648,"transactions":9,"vwap":2154},"2025-04-28",22.228,0.071,{"date":2157,"open":2158,"high":2158,"low":2158,"close":2158,"change":1143,"percent_change":2159,"volume":648,"transactions":9,"vwap":2158},"2025-04-25",22.157,0.34,{"date":2161,"open":2162,"high":2162,"low":2162,"close":2162,"change":2163,"percent_change":2164,"volume":1229,"transactions":9,"vwap":2162},"2025-04-24",22.080999,0.595,2.77,{"date":2166,"open":2167,"high":2167,"low":2168,"close":2168,"change":2169,"percent_change":2170,"volume":669,"transactions":9,"vwap":2168},"2025-04-23",21.58,21.486,0.454,2.16,{"date":179,"open":175,"high":175,"low":175,"close":175,"change":1229,"percent_change":1229,"volume":648,"transactions":9,"vwap":175}]