[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KARS":3,"homepage-market-summary":29,"stock-historical-KARS":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KARS","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 Electric Vehicles and Future Mobility Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2009,0.055851,"Annual",{"close":17,"open":17,"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},27.8,27.99,27.5005,27.7846,0.0154,0.06,4034.418564,38.12,27.25,24884.705157988046,5.1,2185,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},20.15,28612,10443560.994655,35.94,"2025-04-23",[182,185,195,203,212,221,232,243,252,261,271,279,289,299,309,318,328,337,348,357,365,375,386,394,405,416,427,437,447,456,464,473,483,493,503,514,525,534,545,553,563,574,584,593,602,612,622,631,642,653,663,672,681,689,700,709,718,729,738,747,757,766,775,781,786,794,803,812,819,828,836,842,848,857,866,874,883,892,901,910,917,926,934,942,951,960,968,975,983,990,999,1008,1017,1026,1032,1040,1048,1056,1064,1071,1079,1087,1095,1102,1107,1115,1122,1129,1138,1147,1155,1161,1170,1177,1185,1192,1197,1202,1209,1214,1220,1228,1234,1241,1250,1256,1260,1266,1274,1280,1286,1293,1299,1306,1315,1318,1323,1330,1335,1340,1345,1349,1354,1360,1365,1372,1378,1384,1391,1398,1404,1410,1417,1423,1430,1436,1443,1452,1455,1463,1471,1478,1485,1493,1498,1506,1512,1518,1523,1526,1533,1538,1546,1553,1556,1564,1570,1576,1581,1585,1591,1597,1602,1607,1611,1614,1619,1625,1627,1635,1642,1648,1653,1657,1663,1667,1672,1676,1681,1687,1694,1700,1705,1710,1713,1715,1721,1725,1731,1738,1742,1747,1751,1755,1762,1766,1773,1779,1785,1792,1797,1803,1810,1816,1821,1825,1830,1834,1838,1840,1845,1853,1857,1866,1871,1875,1880,1885,1889,1894,1901,1904,1909,1914,1919,1924,1930,1936,1941,1947,1953,1957,1960,1966,1969,1975,1979,1986,1993,1999,2004,2009,2013,2019,2026,2032,2041,2045,2052,2060,2065,2072,2081,2088,2094,2101,2107,2113,2120,2127,2133,2140,2146,2152,2157,2162,2168,2175,2181,2189,2196,2204,2210,2218,2227,2236,2242,2248,2255,2262,2268,2275,2284,2290,2295,2301,2308,2316,2324,2331,2338,2346,2352,2359,2365,2373,2380,2385,2390,2396,2403,2407,2413,2422,2428,2433,2440,2448,2456,2462,2469,2474,2480,2487,2493,2498,2505,2510,2517,2522,2528,2535,2541,2546,2553,2557,2561,2565,2569,2574,2580,2585,2590,2596,2604,2612,2618,2625,2632,2638,2645,2652,2658,2663,2669],{"date":5,"open":17,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},146,27.8474,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",27.65,27.94,27.605,0.5346,1.96,5378.466307,165,27.7869,{"date":196,"open":197,"high":197,"low":25,"close":25,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",27.64,-0.5045,-1.82,33477.209758,363,27.4067,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":156,"volume":209,"transactions":210,"vwap":211},"2026-09-30",27.69,27.795,27.7545,0.1845,3380.41403,141,27.7467,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":197},"2026-09-29",27.83,27.4,27.57,-0.4268,-1.52,3009.244465,135,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",28.14,28.279,27.76,27.9968,-0.2932,-1.04,3119.203157,179,27.9751,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",28.32,28.4999,28.11,28.29,0.17,0.6,1916.237074,108,28.2678,{"date":244,"open":245,"high":246,"low":247,"close":247,"change":86,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",28.35,28.5248,28.12,-0.85,16770.037822,167,28.1884,{"date":253,"open":254,"high":254,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",28.555,28.36,-0.75,-2.58,6971.928152,142,28.415,{"date":262,"open":263,"high":264,"low":263,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",28.89,29.19,29.11,0.1556,0.54,3879.478303,134,29.0446,{"date":272,"open":236,"high":273,"low":236,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":210,"vwap":278},"2026-09-21",28.96,28.9544,0.2633,0.92,3838.768576,28.7187,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",28.91,28.52,28.6911,-0.2884,-1,2278.238274,122,28.6118,{"date":290,"open":291,"high":292,"low":291,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",28.84,29.2,28.9795,0.5668,1.99,4211.827534,119,28.9789,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",28.79,28.4,28.4127,-0.3773,-1.31,4439.810701,140,28.6339,{"date":310,"open":311,"high":311,"low":312,"close":301,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",29.09,28.62,-0.27,-0.93,13742.069666,114,28.7723,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":140,"volume":325,"transactions":326,"vwap":327},"2026-09-14",28.95,29.21,28.88,29.06,-0.1,7079.042006,154,28.9815,{"date":329,"open":330,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",29.44,29.16,-0.11,-0.38,38687.054961,330,29.1875,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",29.46,29.54,29.26,29.27,-0.785,-2.61,29732.838623,164,29.3001,{"date":349,"open":350,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",30.2199,30.055,-0.075,-0.25,1170.715599,113,30.1718,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":22,"percent_change":166,"volume":363,"transactions":183,"vwap":364},"2026-09-08",30.03,30.23,29.96,30.13,3944.338364,30.0765,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":313,"volume":372,"transactions":373,"vwap":374},"2026-09-04",30.2,30.54,29.9924,30.07,-0.08,4187.341056,124,30.2104,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",30.19,30.315,30.0201,30.15,0.102,0.34,16622.118106,151,30.1986,{"date":387,"open":388,"high":388,"low":389,"close":390,"change":391,"percent_change":285,"volume":392,"transactions":307,"vwap":393},"2026-09-02",30.08,29.71,30.048,-0.302,2697.852206,29.9786,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",30.45,30.52,30.1301,30.35,-0.49,-1.59,6249.809422,161,30.2822,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",30.95,31.11,30.705,30.84,-0.09,-0.29,13110.427905,183,30.8748,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",31.15,31.4199,30.7716,30.93,-0.17,-0.55,21815.869843,234,31.0596,{"date":428,"open":429,"high":430,"low":431,"close":430,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",30.88,31.1,30.81,0.5,1.63,10642.441219,138,30.9592,{"date":438,"open":439,"high":440,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",30.67,30.8199,30.6,-0.48,-1.54,2712.878526,128,30.6952,{"date":448,"open":449,"high":450,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",30.7,31.08,0.4,1.3,17700.515707,175,30.9909,{"date":457,"open":458,"high":430,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":269,"vwap":463},"2026-08-24",31.06,30.68,-0.42,-1.35,4783.377804,30.9379,{"date":465,"open":466,"high":467,"low":466,"close":430,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",30.71,31.35,0.605,1.98,10213.335696,145,31.0532,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":371,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",30.42,30.6199,30.3073,30.495,-0.26,15640.693957,226,30.406,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":37,"volume":490,"transactions":491,"vwap":492},"2026-08-19",30.58,30.8,30.36,30.575,0.2014,34752.88464,326,30.5992,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",30.79,30.1,30.3736,-1.0015,-3.19,34662.906819,348,30.3743,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",31.34,31.55,31.17,31.3751,0.3375,1.09,58651.267491,491,31.3754,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",31,31.135,30.9788,31.0376,-0.0624,-0.2,11218.843324,181,31.0675,{"date":526,"open":527,"high":430,"low":528,"close":430,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",30.87,30.78,-0.0447,-0.14,73653.904072,255,31.0286,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",31.18,31.32,30.89,31.1447,0.3427,1.11,40203.961145,346,31.0787,{"date":546,"open":407,"high":547,"low":548,"close":549,"change":550,"percent_change":228,"volume":551,"transactions":552,"vwap":420},"2026-08-11",30.98,30.645,30.802,-0.3229,26130.354284,310,{"date":554,"open":408,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-10",31.3275,30.9768,31.1249,0.2731,0.89,5674.709788,155,31.1095,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",30.82,30.905,30.65,30.8518,0.7518,2.5,24084.295798,352,30.8047,{"date":575,"open":576,"high":577,"low":578,"close":496,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-06",29.97,30.46,29.9001,-0.07,-0.23,16125.926217,205,30.2403,{"date":585,"open":441,"high":586,"low":362,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-05",30.64,30.17,-0.1649,-0.54,38395.382753,435,30.3077,{"date":594,"open":595,"high":399,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-04",29.56,30.3349,0.7249,2.45,36570.72039,319,30.0309,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":130,"volume":609,"transactions":610,"vwap":611},"2026-08-03",29.38,29.98,29.2311,29.61,0.0252,16708.679069,230,29.6469,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":250,"vwap":621},"2026-07-31",29.42,29.69,29.28,29.5848,-0.2852,-0.95,5931.002774,29.5271,{"date":623,"open":624,"high":625,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",29.33,29.87,0.9656,3.34,4596.139322,153,29.6368,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-29",29,29.3704,28.71,28.9044,0.0844,0.29,6973.217713,201,29.0387,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-28",28.64,28.94,28.47,28.82,-0.33,-1.13,8802.712663,192,28.6107,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":94,"volume":660,"transactions":661,"vwap":662},"2026-07-27",28.92,29.17,28.75,29.15,0.6212,7589.957889,197,28.9801,{"date":664,"open":633,"high":633,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-24",28.39,28.5288,-0.6089,-2.09,14496.791648,277,28.7591,{"date":673,"open":674,"high":674,"low":633,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-23",29.67,29.1377,-0.4973,-1.68,13565.567493,260,29.2429,{"date":682,"open":683,"high":683,"low":684,"close":684,"change":685,"percent_change":256,"volume":686,"transactions":687,"vwap":688},"2026-07-22",30,29.635,-0.225,6367.005571,191,29.7846,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-21",29.76,29.9,29.5,29.86,0.71,2.44,38261.396996,275,29.803,{"date":701,"open":702,"high":702,"low":703,"close":658,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-20",29.37,29.0701,-0.3796,-1.29,15239.499984,187,29.2013,{"date":710,"open":711,"high":712,"low":711,"close":713,"change":714,"percent_change":530,"volume":715,"transactions":716,"vwap":717},"2026-07-17",29.01,29.53,29.5296,-0.0404,11254.010293,184,29.3028,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-16",29.78,30.01,29.49,29.57,-0.6903,-2.28,11192.646602,193,29.6374,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":166,"volume":736,"transactions":414,"vwap":737},"2026-07-15",30.29,30.5967,29.88,30.2603,0.0603,4050.983749,30.1721,{"date":739,"open":740,"high":740,"low":741,"close":367,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-14",30.435,29.84,0.4238,1.42,25985.966608,177,30.18,{"date":748,"open":749,"high":496,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-13",30.02,29.6401,29.7762,-0.7678,-2.51,12582.256177,215,29.8306,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-10",30.55,30.786,30.525,30.544,0.048,0.16,2600,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-09",30.39,30.535,30.375,30.496,0.256,0.85,3800,{"date":776,"open":777,"high":778,"low":683,"close":779,"change":479,"percent_change":248,"volume":780,"transactions":9,"vwap":779},"2026-07-08",30.3,30.38,30.24,35700,{"date":782,"open":467,"high":467,"low":783,"close":783,"change":705,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-07-07",30.5,-4.06,44400,{"date":787,"open":788,"high":789,"low":788,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-06",31.42,31.916,31.79,0.457,1.46,38700,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-02",32.014999,32.39,31.122,31.333,-0.352,-1.11,7300,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-01",31.5,32.18,31.3,31.685,0.155,0.49,19500,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":817,"percent_change":105,"volume":818,"transactions":9,"vwap":816},"2026-06-30",30.76,31.98,31.53,0.228,17900,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-29",30.97,31.67,30.56,31.302,0.76,2.49,5500,{"date":829,"open":830,"high":831,"low":388,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-26",30.43,30.878,30.542,-0.408,-1.32,326300,{"date":837,"open":838,"high":805,"low":407,"close":407,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":407},"2026-06-25",31.47,-0.715,-2.26,28800,{"date":843,"open":815,"high":815,"low":844,"close":845,"change":846,"percent_change":705,"volume":847,"transactions":9,"vwap":845},"2026-06-24",31.61,31.665,-0.414,4100,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-23",32.17,32.195,31.577,32.078999,-1.436,-4.28,5200,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-22",33.48,33.545,33.36,33.515,-0.125,-0.37,3400,{"date":867,"open":868,"high":869,"low":870,"close":869,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":869},"2026-06-18",33.43,33.64,33.15,0.121,0.36,24300,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-17",33.85,34.25,33.51,33.519,-0.612,-1.79,10900,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-16",34.38,34.478,34,34.131,-0.499,-1.44,9800,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-15",34.3,34.81,34.24,34.63,0.836,2.47,11900,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-12",33.59,33.81,33.265,33.794,0.544,1.64,4300,{"date":911,"open":912,"high":913,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-11",32.22,33.25,1.201,3.75,10100,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-10",32.68,32.895,32.040001,32.049,-0.971,-2.94,9400,{"date":927,"open":928,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-09",33.5,32,33.02,-0.01,-0.03,24800,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":161,"volume":941,"transactions":9,"vwap":939},"2026-06-08",33.26,33.44,32.88,33.029999,0.287,13700,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-05",34.13,34.28,32.7,32.743,-2.447,-6.95,74800,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-04",35.23,35.34,34.78,35.19,-0.31,-0.87,6900,{"date":961,"open":962,"high":963,"low":964,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-03",36.28,36.549,35.5,-1.22,-3.32,14500,{"date":969,"open":970,"high":971,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-02",35.93,36.72,0.996,2.79,23500,{"date":976,"open":977,"high":978,"low":977,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-01",35.62,36,35.724,-0.276,-0.77,6400,{"date":984,"open":985,"high":962,"low":986,"close":978,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":978},"2026-05-29",36.13,35.52,-0.168,-0.46,11200,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-28",35.79,36.323,35.64,36.168,0.308,0.86,52600,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-27",35.83,35.98,35.545,35.86,-0.201,-0.56,27600,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-26",35.95,36.38,35.77,36.061001,0.571,1.61,8100,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-22",35.37,35.59,35.259,35.49,0.03,0.08,9700,{"date":1027,"open":1028,"high":1029,"low":955,"close":1029,"change":1030,"percent_change":1031,"volume":802,"transactions":9,"vwap":1029},"2026-05-21",34.87,35.46,0.44,1.26,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1035,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1035},"2026-05-20",34.41,35.02,34.365,0.84,2.46,28400,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":668,"volume":1047,"transactions":9,"vwap":1045},"2026-05-19",34.5,34.66,33.56,34.18,-0.73,54700,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-18",35.57,34.6,34.91,-0.605,-1.7,54200,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-15",36.46,35.22,35.515,-1.485,-4.01,19700,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1068,"change":248,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-05-14",37.75,36.6,37,-2.25,32500,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1074,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1074},"2026-05-13",37.049999,37.85,36.76,0.43,1.15,128300,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-12",37.58,36.245,37.42,-0.59,-1.55,29000,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":166,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-05-11",37.8,38.060001,37.39,38.0099983,0.53,28000,{"date":1096,"open":1083,"high":1097,"low":1098,"close":1097,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1097},"2026-05-08",37.81,37.2,0.81,2.19,239700,{"date":1103,"open":24,"high":24,"low":1068,"close":1068,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1068},"2026-05-07",-0.68,-1.8,27400,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":997,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-05-06",37.34,37.95,37.215,37.68,2.34,105700,{"date":1116,"open":1068,"high":1098,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-05",36.78,36.82,0.12,0.33,100900,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":85,"volume":1128,"transactions":9,"vwap":1126},"2026-05-04",37.17,36.32,36.7,-0.296,39000,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-01",36.63,37.38,36.62,36.996,0.291,0.79,95200,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-30",36.16,36.79,36.029999,36.705,0.775,2.16,13600,{"date":1148,"open":1149,"high":1150,"low":1151,"close":970,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":970},"2026-04-29",35.68,36.080002,35.66,0.59,1.67,12800,{"date":1156,"open":1157,"high":1157,"low":1158,"close":954,"change":1159,"percent_change":965,"volume":1160,"transactions":9,"vwap":954},"2026-04-28",36.0099983,35.215,-0.436,21400,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-27",35.75,35.84,35.45,35.776,0.016,0.04,12100,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1173,"change":1093,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-24",35.505,35.76,35.39,1.5,109300,{"date":1178,"open":1179,"high":1180,"low":1181,"close":953,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":953},"2026-04-23",35.56,35.65,34.823,-1.06,-2.92,91000,{"date":1186,"open":1187,"high":1188,"low":1010,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-22",36.18,36.29,0.52,1.45,62200,{"date":1193,"open":1194,"high":1195,"low":1022,"close":1012,"change":931,"percent_change":932,"volume":1196,"transactions":9,"vwap":1012},"2026-04-21",35.87,36.19,48800,{"date":1198,"open":1001,"high":1001,"low":1199,"close":1200,"change":371,"percent_change":1201,"volume":1169,"transactions":9,"vwap":1200},"2026-04-20",35.47,35.78,-0.22,{"date":1203,"open":1010,"high":1204,"low":1205,"close":1004,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1004},"2026-04-17",36.15,35.85,0.45,1.27,327700,{"date":1210,"open":1211,"high":1029,"low":1211,"close":1212,"change":773,"percent_change":1038,"volume":1213,"transactions":9,"vwap":1212},"2026-04-16",34.98,35.41,25800,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1218,"change":521,"percent_change":1219,"volume":882,"transactions":9,"vwap":1218},"2026-04-15",34.73,34.29,34.56,-0.58,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-14",34.47,34.77,34.76,0.37,1.08,6000,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1231,"change":37,"percent_change":191,"volume":1233,"transactions":9,"vwap":1231},"2026-04-13",33.72,34.39,33.66,13000,{"date":1235,"open":1236,"high":1237,"low":939,"close":1238,"change":1093,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-04-10",33.6,33.95,33.73,1.6,11300,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-09",33.099998,33.34,32.81,33.2,-0.3,-0.9,26000,{"date":1251,"open":1252,"high":928,"low":939,"close":928,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":928},"2026-04-08",33.39,1.32,4.1,40500,{"date":1257,"open":1258,"high":1258,"low":816,"close":806,"change":1259,"percent_change":22,"volume":925,"transactions":9,"vwap":806},"2026-04-07",32.24,0.019,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1264,"change":1201,"percent_change":1104,"volume":1265,"transactions":9,"vwap":1264},"2026-04-06",32.63,32.11,32.161,61400,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":100,"volume":1273,"transactions":9,"vwap":1271},"2026-04-02",31.75,32.46,31.71,32.381,0.181,8300,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1278,"change":324,"percent_change":957,"volume":1279,"transactions":9,"vwap":1278},"2026-04-01",32.305,32.57,32.2,84200,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1283,"change":773,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-31",31.25,32.3,2.7,10400,{"date":1287,"open":1288,"high":1289,"low":467,"close":1290,"change":1291,"percent_change":22,"volume":1292,"transactions":9,"vwap":1290},"2026-03-30",31.83,31.92,31.45,0.02,9600,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":70,"percent_change":156,"volume":1227,"transactions":9,"vwap":1298},"2026-03-27",31.78,31.84,31.372,31.43,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-26",31.81,31.22,-0.877,-2.73,5100,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-25",32.19,32.37,32.025002,32.097,0.487,1.54,2900,{"date":1316,"open":1317,"high":1268,"low":1317,"close":844,"change":1023,"percent_change":130,"volume":882,"transactions":9,"vwap":844},"2026-03-24",31.21,{"date":1319,"open":1320,"high":1301,"low":1320,"close":1321,"change":1226,"percent_change":1322,"volume":1292,"transactions":9,"vwap":1321},"2026-03-23",31.16,31.58,3.54,{"date":1324,"open":1325,"high":1325,"low":1326,"close":783,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":783},"2026-03-20",30.86,30.25,-0.6,-1.93,32200,{"date":1331,"open":421,"high":1332,"low":1333,"close":430,"change":86,"percent_change":981,"volume":1334,"transactions":9,"vwap":430},"2026-03-19",31.31,30.75,8200,{"date":1336,"open":1337,"high":1337,"low":1332,"close":505,"change":285,"percent_change":1338,"volume":1339,"transactions":9,"vwap":505},"2026-03-18",31.94,-3.09,7500,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1344,"change":932,"percent_change":411,"volume":959,"transactions":9,"vwap":1344},"2026-03-17",32.35,32.536,32.34,{"date":1346,"open":806,"high":1347,"low":806,"close":1309,"change":695,"percent_change":1348,"volume":856,"transactions":9,"vwap":1309},"2026-03-16",32.58,2.24,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1352,"change":400,"percent_change":218,"volume":1353,"transactions":9,"vwap":1352},"2026-03-13",32.26,31.66,8700,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1358,"change":1084,"percent_change":1105,"volume":1359,"transactions":9,"vwap":1358},"2026-03-12",32.38,32.4,32.15,7200,{"date":1361,"open":1347,"high":1362,"low":1283,"close":1362,"change":1363,"percent_change":295,"volume":1364,"transactions":9,"vwap":1362},"2026-03-11",32.74,0.64,9200,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1369,"change":1370,"percent_change":1371,"volume":856,"transactions":9,"vwap":1369},"2026-03-10",31.89,32.483,32.099998,0.389,1.23,{"date":1373,"open":459,"high":1301,"low":459,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-09",31.711,0.741,2.39,17200,{"date":1379,"open":1380,"high":1381,"low":1380,"close":821,"change":1382,"percent_change":1383,"volume":1353,"transactions":9,"vwap":821},"2026-03-06",30.48,31.030001,0.31,1.01,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1359,"transactions":9,"vwap":1388},"2026-03-05",31.33,30.37,30.66,-0.94,-2.97,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1395,"change":1206,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-03-04",31.059999,31.73,31.6,1.44,102400,{"date":1399,"open":814,"high":1386,"low":1400,"close":418,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":418},"2026-03-03",30.27,-1.92,-5.81,11100,{"date":1405,"open":1357,"high":1406,"low":1357,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-02",33.07,-0.05,-0.15,10700,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":70,"percent_change":1363,"volume":1416,"transactions":9,"vwap":1415},"2026-02-27",33,33.224,32.91,33.12,15600,{"date":1418,"open":861,"high":861,"low":1419,"close":1414,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1414},"2026-02-26",32.805,-0.67,-2,36900,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1427,"change":1382,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-02-25",33.46,33.731,33.58,0.93,13400,{"date":1431,"open":1347,"high":1432,"low":1347,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-24",33.27,0.57,1.74,11000,{"date":1437,"open":1438,"high":1438,"low":1439,"close":946,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":946},"2026-02-23",33.049999,32.36,-0.02,-0.06,37400,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-20",32.25,32.85,32.199,32.72,0.25,0.77,20200,{"date":1453,"open":1269,"high":1454,"low":1258,"close":1454,"change":86,"percent_change":1046,"volume":1305,"transactions":9,"vwap":1454},"2026-02-19",32.47,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-18",32.535,32.76,32.71,0.55,1.71,19300,{"date":1464,"open":1445,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-02-17",32.33,31.95,32.16,-0.294,-0.91,2400,{"date":1472,"open":1308,"high":1473,"low":1289,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-13",32.587,32.454,0.484,1.51,4200,{"date":1479,"open":1414,"high":1414,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-12",31.96,31.97,-0.7,-2.14,49000,{"date":1486,"open":1487,"high":1488,"low":1454,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-11",32.56,32.749,32.67,0.39,1.21,9300,{"date":1494,"open":850,"high":1347,"low":850,"close":1495,"change":1496,"percent_change":1023,"volume":1497,"transactions":9,"vwap":1495},"2026-02-10",32.28,0.01,56900,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1253,"volume":1505,"transactions":9,"vwap":1503},"2026-02-09",31.87,32.31,31.86,32.27,0.42,25100,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1240,"transactions":9,"vwap":1509},"2026-02-06",31.2,31.85,1.13,3.68,{"date":1513,"open":1325,"high":821,"low":1514,"close":1515,"change":1516,"percent_change":705,"volume":1517,"transactions":9,"vwap":1515},"2026-02-05",30.61,30.72,-0.4,12600,{"date":1519,"open":1352,"high":822,"low":1520,"close":1521,"change":1201,"percent_change":1482,"volume":1522,"transactions":9,"vwap":1521},"2026-02-04",31.049999,31.12,9100,{"date":1524,"open":1302,"high":505,"low":431,"close":505,"change":115,"percent_change":1510,"volume":1525,"transactions":9,"vwap":505},"2026-02-03",19600,{"date":1527,"open":1381,"high":1528,"low":1529,"close":1530,"change":313,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-02-02",31.14,30.9,30.99,-0.86,7000,{"date":1534,"open":790,"high":790,"low":1317,"close":1535,"change":1536,"percent_change":499,"volume":1537,"transactions":9,"vwap":1535},"2026-01-30",31.26,-1.03,13300,{"date":1539,"open":1540,"high":1541,"low":929,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-01-29",32.53,32.95,32.29,-0.684,-2.07,9500,{"date":1547,"open":1548,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":891,"transactions":9,"vwap":1550},"2026-01-28",33.11,32.86,32.974,-0.136,-0.41,{"date":1554,"open":1412,"high":1548,"low":919,"close":1548,"change":51,"percent_change":1460,"volume":1555,"transactions":9,"vwap":1548},"2026-01-27",16300,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":442,"volume":1563,"transactions":9,"vwap":1561},"2026-01-26",33.16,33.3,32.87,32.93,-0.16,45200,{"date":1565,"open":1406,"high":1566,"low":1414,"close":1567,"change":1568,"percent_change":1120,"volume":1569,"transactions":9,"vwap":1567},"2026-01-23",33.13,33.09,0.11,27000,{"date":1571,"open":1572,"high":1548,"low":1573,"close":1574,"change":1504,"percent_change":1575,"volume":982,"transactions":9,"vwap":1574},"2026-01-22",32.75,32.6,32.98,1.29,{"date":1577,"open":1542,"high":1573,"low":1445,"close":1487,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1487},"2026-01-21",0.7,2.2,6300,{"date":1582,"open":929,"high":929,"low":1583,"close":1502,"change":332,"percent_change":140,"volume":1584,"transactions":9,"vwap":1502},"2026-01-20",31.706,6800,{"date":1586,"open":1587,"high":1588,"low":1337,"close":1481,"change":1589,"percent_change":801,"volume":1590,"transactions":9,"vwap":1481},"2026-01-16",32.080002,32.13,-0.359,26400,{"date":1592,"open":1593,"high":1593,"low":1351,"close":1594,"change":1595,"percent_change":173,"volume":1596,"transactions":9,"vwap":1594},"2026-01-15",32.5,32.329,0.319,9000,{"date":1598,"open":1369,"high":1467,"low":1500,"close":1599,"change":86,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-01-14",32.0099983,-0.74,29500,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1445,"change":1201,"percent_change":1104,"volume":1606,"transactions":9,"vwap":1445},"2026-01-13",32.55,32.23,16100,{"date":1608,"open":912,"high":1262,"low":912,"close":1454,"change":1609,"percent_change":1610,"volume":1007,"transactions":9,"vwap":1454},"2026-01-12",0.47,1.47,{"date":1612,"open":929,"high":1358,"low":929,"close":929,"change":51,"percent_change":1433,"volume":1613,"transactions":9,"vwap":929},"2026-01-09",20800,{"date":1615,"open":1296,"high":1616,"low":1268,"close":1617,"change":1618,"percent_change":333,"volume":1249,"transactions":9,"vwap":1617},"2026-01-08",31.939,31.82,-0.12,{"date":1620,"open":1621,"high":912,"low":1622,"close":1337,"change":530,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1337},"2026-01-07",32.07,31.936,-0.44,66600,{"date":1626,"open":1289,"high":1605,"low":1289,"close":1587,"change":267,"percent_change":1461,"volume":933,"transactions":9,"vwap":1587},"2026-01-06",{"date":1628,"open":1629,"high":1630,"low":1629,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-05",31.29,31.64,31.54,0.26,0.83,16200,{"date":1636,"open":418,"high":1637,"low":1638,"close":1637,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1637},"2026-01-02",31.28,30.85,0.74,2.42,23000,{"date":1643,"open":1644,"high":1645,"low":1646,"close":368,"change":1647,"percent_change":649,"volume":1285,"transactions":9,"vwap":368},"2025-12-31",30.77,30.851,30.44,-0.35,{"date":1649,"open":1520,"high":1650,"low":1651,"close":538,"change":166,"percent_change":1652,"volume":1025,"transactions":9,"vwap":538},"2025-12-30",31.13,30.51,0.65,{"date":1654,"open":1298,"high":1298,"low":1655,"close":1655,"change":1656,"percent_change":753,"volume":827,"transactions":9,"vwap":1655},"2025-12-29",30.69,-0.79,{"date":1658,"open":1659,"high":1660,"low":507,"close":1660,"change":1661,"percent_change":1662,"volume":959,"transactions":9,"vwap":1660},"2025-12-26",31.19,31.48,0.58,1.88,{"date":1664,"open":1665,"high":1665,"low":565,"close":1529,"change":1024,"percent_change":1632,"volume":1666,"transactions":9,"vwap":1529},"2025-12-24",30.96,2500,{"date":1668,"open":538,"high":1669,"low":1670,"close":565,"change":1568,"percent_change":872,"volume":1671,"transactions":9,"vwap":565},"2025-12-23",30.91,30.73,12900,{"date":1673,"open":486,"high":1674,"low":466,"close":466,"change":1675,"percent_change":1552,"volume":1377,"transactions":9,"vwap":466},"2025-12-22",30.92,-0.127,{"date":1677,"open":1380,"high":1638,"low":1380,"close":1678,"change":1679,"percent_change":1680,"volume":1240,"transactions":9,"vwap":1678},"2025-12-19",30.837,0.687,2.28,{"date":1682,"open":1683,"high":1684,"low":380,"close":380,"change":1685,"percent_change":238,"volume":1686,"transactions":9,"vwap":380},"2025-12-18",30.302,30.4,0.052,3900,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":86,"volume":1532,"transactions":9,"vwap":1692},"2025-12-17",30.49,30.59,30.030001,30.098,-0.072,{"date":1695,"open":1696,"high":396,"low":1697,"close":587,"change":648,"percent_change":1698,"volume":1699,"transactions":9,"vwap":587},"2025-12-16",30.21,30.066999,-1.08,5600,{"date":1701,"open":466,"high":1702,"low":783,"close":783,"change":1703,"percent_change":1248,"volume":1704,"transactions":9,"vwap":783},"2025-12-15",30.845,-0.278,10300,{"date":1706,"open":1530,"high":517,"low":814,"close":1707,"change":1708,"percent_change":22,"volume":1709,"transactions":9,"vwap":1707},"2025-12-12",30.778,0.018,7400,{"date":1711,"open":1508,"high":1508,"low":368,"close":814,"change":1618,"percent_change":1712,"volume":1169,"transactions":9,"vwap":814},"2025-12-11",-0.39,{"date":1714,"open":1655,"high":1381,"low":439,"close":429,"change":1119,"percent_change":1490,"volume":1339,"transactions":9,"vwap":429},"2025-12-10",{"date":1716,"open":1717,"high":495,"low":1689,"close":814,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":814},"2025-12-09",30.53,-0.04,-0.13,8000,{"date":1722,"open":1530,"high":1530,"low":1655,"close":486,"change":1723,"percent_change":1724,"volume":1596,"transactions":9,"vwap":486},"2025-12-08",0.14,0.46,{"date":1726,"open":577,"high":1727,"low":577,"close":1388,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1388},"2025-12-05",30.755,0.379,1.25,6100,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1734,"change":1736,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-12-04",30.16,30.281,30.059999,0,5000,{"date":1739,"open":361,"high":777,"low":1740,"close":1734,"change":1741,"percent_change":1736,"volume":1025,"transactions":9,"vwap":1734},"2025-12-03",29.95,0.001,{"date":1743,"open":777,"high":1744,"low":496,"close":1745,"change":479,"percent_change":248,"volume":1746,"transactions":9,"vwap":1745},"2025-12-02",30.546,30.28,33500,{"date":1748,"open":1689,"high":1749,"low":830,"close":368,"change":332,"percent_change":1750,"volume":1730,"transactions":9,"vwap":368},"2025-12-01",30.655,-0.36,{"date":1752,"open":377,"high":449,"low":377,"close":567,"change":382,"percent_change":1753,"volume":1754,"transactions":9,"vwap":567},"2025-11-28",1.12,13800,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1758,"change":1460,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-11-26",29.85,30.31,29.739,1.85,33200,{"date":1763,"open":595,"high":691,"low":1764,"close":691,"change":764,"percent_change":267,"volume":1765,"transactions":9,"vwap":691},"2025-11-25",29.24,10600,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-11-24",28.59,29.6,0.51,1.75,7700,{"date":1774,"open":320,"high":693,"low":1775,"close":311,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":311},"2025-11-21",28.55,-0.493,-1.67,38800,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1782,"change":1783,"percent_change":1784,"volume":1429,"transactions":9,"vwap":1782},"2025-11-20",30.74,29.583,-0.862,-2.83,{"date":1786,"open":449,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":981,"volume":1791,"transactions":9,"vwap":1789},"2025-11-19",30.765,30.34,30.445,-0.235,20500,{"date":1793,"open":1717,"high":459,"low":1794,"close":459,"change":400,"percent_change":1795,"volume":1796,"transactions":9,"vwap":459},"2025-11-18",30.09,-1.57,55300,{"date":1798,"open":1799,"high":1800,"low":1674,"close":507,"change":1441,"percent_change":1801,"volume":1802,"transactions":9,"vwap":507},"2025-11-17",31.27,31.57,-0.19,18900,{"date":1804,"open":1386,"high":1805,"low":431,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-11-14",31.703,31.23,-0.277,-0.88,8900,{"date":1811,"open":929,"high":1812,"low":1290,"close":1813,"change":1814,"percent_change":1093,"volume":1815,"transactions":9,"vwap":1813},"2025-11-13",32.317,31.507,0.167,17400,{"date":1817,"open":1508,"high":1818,"low":410,"close":505,"change":521,"percent_change":1819,"volume":1820,"transactions":9,"vwap":505},"2025-11-12",31.46,-0.63,13500,{"date":1822,"open":805,"high":1631,"low":1282,"close":1631,"change":22,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1631},"2025-11-11",0.19,17300,{"date":1826,"open":421,"high":1827,"low":486,"close":1660,"change":1828,"percent_change":1829,"volume":1569,"transactions":9,"vwap":1660},"2025-11-10",31.8,0.95,3.11,{"date":1831,"open":1832,"high":1781,"low":1833,"close":1717,"change":1496,"percent_change":1023,"volume":1517,"transactions":9,"vwap":1717},"2025-11-07",30.489,30.035,{"date":1835,"open":1326,"high":430,"low":1326,"close":397,"change":1801,"percent_change":1836,"volume":1837,"transactions":9,"vwap":397},"2025-11-06",-0.62,41500,{"date":1839,"open":1735,"high":466,"low":1735,"close":466,"change":1639,"percent_change":899,"volume":856,"transactions":9,"vwap":466},"2025-11-05",{"date":1841,"open":377,"high":459,"low":576,"close":576,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":576},"2025-11-04",-1.095,-3.52,31300,{"date":1846,"open":1806,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-11-03",31.51,30.721,31.065001,-0.435,-1.38,25000,{"date":1854,"open":505,"high":1855,"low":410,"close":805,"change":1441,"percent_change":1801,"volume":1856,"transactions":9,"vwap":805},"2025-10-31",31.59,46900,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-10-30",31.62,31.91,31.36,31.56,-0.57,-1.77,82700,{"date":1867,"open":1868,"high":1593,"low":844,"close":1588,"change":1828,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1588},"2025-10-29",31.99,3.05,35800,{"date":1872,"open":821,"high":1298,"low":821,"close":536,"change":1873,"percent_change":1874,"volume":1596,"transactions":9,"vwap":536},"2025-10-28",0.07,0.23,{"date":1876,"open":1270,"high":1877,"low":450,"close":408,"change":1878,"percent_change":1879,"volume":1114,"transactions":9,"vwap":408},"2025-10-27",31.735,-0.45,-1.43,{"date":1881,"open":838,"high":1882,"low":1637,"close":1862,"change":997,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1862},"2025-10-24",31.669,2.8,41900,{"date":1886,"open":396,"high":1887,"low":396,"close":449,"change":432,"percent_change":1888,"volume":1416,"transactions":9,"vwap":449},"2025-10-23",30.83,1.66,{"date":1890,"open":399,"high":399,"low":615,"close":367,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":367},"2025-10-22",-0.319,-1.05,8800,{"date":1895,"open":814,"high":1530,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-10-21",30.226,30.519,-0.341,-1.1,4900,{"date":1902,"open":759,"high":407,"low":759,"close":1325,"change":100,"percent_change":1760,"volume":1903,"transactions":9,"vwap":1325},"2025-10-20",3700,{"date":1905,"open":779,"high":1906,"low":1907,"close":777,"change":479,"percent_change":248,"volume":1908,"transactions":9,"vwap":777},"2025-10-17",30.409,30.014,24400,{"date":1910,"open":1638,"high":1638,"low":1911,"close":823,"change":1912,"percent_change":1104,"volume":1913,"transactions":9,"vwap":823},"2025-10-16",30.47,-0.21,44100,{"date":1915,"open":410,"high":421,"low":475,"close":1644,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1644},"2025-10-15",0.249,0.82,22200,{"date":1920,"open":1921,"high":431,"low":361,"close":1922,"change":1923,"percent_change":1864,"volume":1820,"transactions":9,"vwap":1922},"2025-10-14",30.14,30.521,-0.549,{"date":1925,"open":1646,"high":1521,"low":1646,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-10-13",31.07,1.55,5.25,34700,{"date":1931,"open":586,"high":466,"low":616,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-10-10",29.52,-1.91,-6.08,100300,{"date":1937,"open":1938,"high":1367,"low":1799,"close":1298,"change":479,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1298},"2025-10-09",31.68,-0.82,9900,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1944,"change":638,"percent_change":276,"volume":1946,"transactions":9,"vwap":1944},"2025-10-08",31.37,31.69,31.056,32800,{"date":1948,"open":822,"high":1949,"low":1535,"close":1950,"change":1712,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-10-07",31.76,31.4,-1.23,30800,{"date":1954,"open":1943,"high":790,"low":1955,"close":790,"change":1189,"percent_change":1888,"volume":1956,"transactions":9,"vwap":790},"2025-10-06",31.334,48100,{"date":1958,"open":1659,"high":1290,"low":450,"close":1799,"change":166,"percent_change":1363,"volume":1959,"transactions":9,"vwap":1799},"2025-10-03",31800,{"date":1961,"open":788,"high":1962,"low":1963,"close":1926,"change":70,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1926},"2025-10-02",31.498,31.040001,0.68,57400,{"date":1967,"open":1788,"high":1325,"low":1788,"close":1325,"change":1724,"percent_change":1476,"volume":1968,"transactions":9,"vwap":1325},"2025-10-01",75100,{"date":1970,"open":399,"high":1971,"low":399,"close":1684,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1684},"2025-09-30",30.725,0.24,0.8,47700,{"date":1976,"open":1740,"high":587,"low":1740,"close":1733,"change":1964,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1733},"2025-09-29",2.31,42600,{"date":1980,"open":1981,"high":1982,"low":330,"close":1983,"change":1623,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-09-26",29.64,29.659,29.48,-1.47,41300,{"date":1987,"open":1988,"high":1989,"low":1769,"close":1990,"change":156,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-09-25",29.68,30.063999,29.92,2.29,47800,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1997,"change":1972,"percent_change":1633,"volume":1998,"transactions":9,"vwap":1997},"2025-09-24",29.059999,29.496,29.25,31700,{"date":2000,"open":2001,"high":2002,"low":645,"close":711,"change":371,"percent_change":2003,"volume":1532,"transactions":9,"vwap":711},"2025-09-23",29.049999,29.3,-0.28,{"date":2005,"open":2006,"high":311,"low":2007,"close":311,"change":638,"percent_change":1383,"volume":2008,"transactions":9,"vwap":311},"2025-09-22",28.85,28.78,23800,{"date":2010,"open":2011,"high":281,"low":1775,"close":2012,"change":1562,"percent_change":423,"volume":1339,"transactions":9,"vwap":2012},"2025-09-19",28.9,28.8,{"date":2014,"open":2015,"high":2016,"low":2017,"close":273,"change":932,"percent_change":324,"volume":2018,"transactions":9,"vwap":273},"2025-09-18",28.66,28.98,28.572,18000,{"date":2020,"open":2021,"high":2022,"low":2006,"close":2023,"change":810,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-09-17",28.87,29.061001,28.99,1.72,79300,{"date":2027,"open":1775,"high":2028,"low":2029,"close":2030,"change":932,"percent_change":332,"volume":2031,"transactions":9,"vwap":2030},"2025-09-16",28.61,28.3,28.5,188700,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-09-15",28.24,28.56,28.18,28.53,0.96,3.48,104600,{"date":2042,"open":2043,"high":2043,"low":216,"close":216,"change":86,"percent_change":1531,"volume":2044,"transactions":9,"vwap":216},"2025-09-12",27.75,72400,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2048,"change":1639,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-09-11",27.27,27.81,27.18,2.73,53300,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":1647,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-09-10",27.08,27.11,26.96,27.07,-1.28,59000,{"date":2061,"open":2062,"high":225,"low":2063,"close":2063,"change":1562,"percent_change":1219,"volume":2064,"transactions":9,"vwap":2063},"2025-09-09",27.66,27.42,56300,{"date":2066,"open":187,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":872,"volume":2071,"transactions":9,"vwap":2069},"2025-09-08",27.78,27.56,27.58,0.1,77600,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-09-05",27.29,27.6,27.28,27.48,0.903,3.4,40300,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":1389,"volume":1416,"transactions":9,"vwap":2086},"2025-09-04",26.53,26.58,26.387,26.577,-0.253,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2092,"change":1441,"percent_change":1201,"volume":2093,"transactions":9,"vwap":2092},"2025-09-03",27,26.71,26.83,56600,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":324,"percent_change":864,"volume":2100,"transactions":9,"vwap":2099},"2025-09-02",26.66,26.9,26.524,26.89,55500,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2105,"change":51,"percent_change":156,"volume":2106,"transactions":9,"vwap":2105},"2025-08-29",27.13,26.91,26.99,17600,{"date":2108,"open":2109,"high":2110,"low":2109,"close":2111,"change":130,"percent_change":382,"volume":2112,"transactions":9,"vwap":2111},"2025-08-28",26.45,26.818,26.81,31500,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":1719,"percent_change":442,"volume":2119,"transactions":9,"vwap":2118},"2025-08-27",26.69,26.8,26.6,26.72,80000,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":1496,"percent_change":1168,"volume":2126,"transactions":9,"vwap":2125},"2025-08-26",26.86,27.09,26.79,26.85,42300,{"date":2128,"open":2129,"high":2105,"low":2130,"close":2131,"change":932,"percent_change":332,"volume":2132,"transactions":9,"vwap":2131},"2025-08-25",26.87,26.793,26.84,49900,{"date":2134,"open":2135,"high":2129,"low":2136,"close":2129,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2129},"2025-08-22",26.25,26.11,0.98,3.79,29800,{"date":2141,"open":2142,"high":2143,"low":2142,"close":2144,"change":332,"percent_change":460,"volume":2145,"transactions":9,"vwap":2144},"2025-08-21",25.78,26.02,25.89,32300,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2148,"change":931,"percent_change":1718,"volume":2151,"transactions":9,"vwap":2148},"2025-08-20",26,26.049999,25.732,22700,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2156,"change":332,"percent_change":460,"volume":1580,"transactions":9,"vwap":2156},"2025-08-19",25.97,26.364,26.01,{"date":2158,"open":2159,"high":2159,"low":2160,"close":2161,"change":932,"percent_change":332,"volume":974,"transactions":9,"vwap":2161},"2025-08-18",26.26,26.0049992,26.12,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2166,"change":100,"percent_change":1100,"volume":2167,"transactions":9,"vwap":2166},"2025-08-15",25.82,26.18,26.15,29200,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":1006,"percent_change":1483,"volume":2174,"transactions":9,"vwap":2173},"2025-08-14",25.83,25.85,25.54,25.59,60000,{"date":2176,"open":2177,"high":2178,"low":2177,"close":2166,"change":2179,"percent_change":1226,"volume":2180,"transactions":9,"vwap":2166},"2025-08-13",25.88,26.19,0.28,14800,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":638,"volume":2188,"transactions":9,"vwap":2186},"2025-08-12",25.79,25.96,25.52,25.87,0.076,56000,{"date":2190,"open":2191,"high":2161,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-08-11",25.55,25.794,0.634,2.52,21200,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-08-08",24.87,25.24,25.16,0.585,2.38,46400,{"date":2205,"open":2206,"high":2207,"low":2206,"close":2208,"change":2209,"percent_change":1490,"volume":1334,"transactions":9,"vwap":2208},"2025-08-07",24.5,24.684,24.575,0.095,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":120,"volume":2217,"transactions":9,"vwap":2215},"2025-08-06",24.53,24.625,24.23,24.48,0.154,87300,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-08-05",24.31,24.44,24.19,24.326,0.339,1.41,10800,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-08-04",23.91,24.13,23.85,23.987,0.373,1.58,7900,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2239,"change":2241,"percent_change":1801,"volume":1686,"transactions":9,"vwap":2239},"2025-08-01",23.6,23.614,23.381,-0.046,{"date":2243,"open":2244,"high":2245,"low":2238,"close":2246,"change":589,"percent_change":2247,"volume":1699,"transactions":9,"vwap":2246},"2025-07-31",23.73,23.83,23.66,-2.23,{"date":2249,"open":2250,"high":2212,"low":2251,"close":2252,"change":1516,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-07-30",24.38,23.96,24.2,-1.63,65900,{"date":2256,"open":2257,"high":2257,"low":2258,"close":2259,"change":1719,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-07-29",25.09,24.55,24.6,-0.53,24700,{"date":2263,"open":2264,"high":2264,"low":2265,"close":2265,"change":2266,"percent_change":2267,"volume":1596,"transactions":9,"vwap":2265},"2025-07-28",25.18,24.73,-0.646,-2.55,{"date":2269,"open":2270,"high":2271,"low":2264,"close":2272,"change":2273,"percent_change":2274,"volume":900,"transactions":9,"vwap":2272},"2025-07-25",25.2,25.43,25.376,0.081,0.32,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-07-24",25.25,25.38,25.084,25.295,0.225,0.9,190800,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2287,"change":2070,"percent_change":451,"volume":2289,"transactions":9,"vwap":2287},"2025-07-23",24.91,25.07,24.7,142100,{"date":2291,"open":2292,"high":2293,"low":2206,"close":2293,"change":1225,"percent_change":1175,"volume":2294,"transactions":9,"vwap":2293},"2025-07-22",24.51,24.97,173800,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2259,"change":1568,"percent_change":1206,"volume":2300,"transactions":9,"vwap":2259},"2025-07-21",24.4,24.74,24.26,225300,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-07-18",23.79,24.49,0.706,2.97,492900,{"date":2309,"open":2310,"high":2311,"low":2310,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-07-17",23.38,23.81,23.784,0.684,2.96,22100,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":442,"volume":2323,"transactions":9,"vwap":2321},"2025-07-16",23.059999,23.14,22.92,23.1,-0.111,13200,{"date":2325,"open":2326,"high":2327,"low":2326,"close":2328,"change":2329,"percent_change":1661,"volume":2330,"transactions":9,"vwap":2328},"2025-07-15",23.12,23.385,23.211,0.133,5700,{"date":2332,"open":2333,"high":2334,"low":2333,"close":2335,"change":2336,"percent_change":1633,"volume":2337,"transactions":9,"vwap":2335},"2025-07-14",22.049999,23.086,23.077999,0.189,10200,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":37,"volume":2345,"transactions":9,"vwap":2343},"2025-07-11",22.89,23.01,22.85,22.889,0.149,14600,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2349,"change":1504,"percent_change":1662,"volume":2351,"transactions":9,"vwap":2349},"2025-07-10",22.28,22.74,22.0090008,26700,{"date":2353,"open":2354,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":1964,"volume":2358,"transactions":9,"vwap":2356},"2025-07-09",22.35,22.125,22.32,0.15,41600,{"date":2360,"open":2361,"high":2362,"low":2361,"close":2363,"change":1225,"percent_change":2364,"volume":2330,"transactions":9,"vwap":2363},"2025-07-08",21.88,22.25,22.17,1.7,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":1704,"transactions":9,"vwap":2370},"2025-07-07",22.02,22.030001,21.71,21.8,-0.61,-2.72,{"date":2374,"open":2375,"high":2376,"low":2375,"close":2377,"change":2378,"percent_change":2379,"volume":1227,"transactions":9,"vwap":2377},"2025-07-03",22.26,22.56,22.41,0.309,1.4,{"date":2381,"open":2382,"high":2383,"low":2382,"close":2383,"change":166,"percent_change":2384,"volume":1477,"transactions":9,"vwap":2383},"2025-07-02",21.84,22.101,0.91,{"date":2386,"open":2369,"high":2387,"low":2369,"close":2388,"change":2389,"percent_change":412,"volume":1154,"transactions":9,"vwap":2388},"2025-07-01",22.037001,21.901,-0.064,{"date":2391,"open":2392,"high":2393,"low":2392,"close":2394,"change":2395,"percent_change":1504,"volume":1903,"transactions":9,"vwap":2394},"2025-06-30",21.78,22,21.965,0.091,{"date":2397,"open":2398,"high":2368,"low":2399,"close":2400,"change":2401,"percent_change":1863,"volume":2402,"transactions":9,"vwap":2400},"2025-06-27",21.92,21.74,21.874,-0.126,4700,{"date":2404,"open":2367,"high":2405,"low":2393,"close":2393,"change":932,"percent_change":530,"volume":2406,"transactions":9,"vwap":2393},"2025-06-26",22.16,18200,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2368,"change":1562,"percent_change":2412,"volume":1584,"transactions":9,"vwap":2368},"2025-06-25",22.08,22.18,21.89,-0.72,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-06-24",21.97,22.27,21.54,22.19,0.69,3.21,47200,{"date":2423,"open":2424,"high":2425,"low":2424,"close":2426,"change":2274,"percent_change":1476,"volume":2427,"transactions":9,"vwap":2426},"2025-06-23",21.14,21.53,21.5,18300,{"date":2429,"open":2430,"high":2430,"low":2431,"close":2431,"change":1407,"percent_change":86,"volume":2432,"transactions":9,"vwap":2431},"2025-06-20",21.29,21.18,16800,{"date":2434,"open":2435,"high":2436,"low":2435,"close":2437,"change":2438,"percent_change":1972,"volume":2439,"transactions":9,"vwap":2437},"2025-06-18",21.040001,21.41,21.23,0.051,16600,{"date":2441,"open":2442,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-06-17",21.4,21.11,21.179,-0.151,-0.71,7800,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":1460,"volume":2455,"transactions":9,"vwap":2453},"2025-06-16",21.34,21.63,21.27,21.33,0.117,25700,{"date":2457,"open":2437,"high":2458,"low":2431,"close":2459,"change":2460,"percent_change":2461,"volume":2402,"transactions":9,"vwap":2459},"2025-06-13",21.417,21.213,-0.337,-1.56,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":1407,"percent_change":580,"volume":2468,"transactions":9,"vwap":2467},"2025-06-12",21.62,21.649,21.51,21.55,13100,{"date":2470,"open":2370,"high":2361,"low":2471,"close":2472,"change":1291,"percent_change":130,"volume":2473,"transactions":9,"vwap":2472},"2025-06-11",21.583,21.6,11800,{"date":2475,"open":2417,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":1093,"volume":1903,"transactions":9,"vwap":2478},"2025-06-10",21.66,21.48,21.58,0.114,{"date":2481,"open":2482,"high":2483,"low":2482,"close":2484,"change":2485,"percent_change":276,"volume":2486,"transactions":9,"vwap":2484},"2025-06-09",21.32,21.59,21.466,0.196,4000,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2452,"change":2492,"percent_change":442,"volume":1364,"transactions":9,"vwap":2452},"2025-06-06",21.26,21.45,21.202,-0.103,{"date":2494,"open":2495,"high":2495,"low":2496,"close":2496,"change":2497,"percent_change":932,"volume":1016,"transactions":9,"vwap":2496},"2025-06-05",21.72,21.373,-0.007,{"date":2499,"open":2431,"high":2500,"low":2501,"close":2502,"change":1030,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},"2025-06-04",21.47,21.15,21.38,2.1,3500,{"date":2506,"open":176,"high":2424,"low":176,"close":2507,"change":2508,"percent_change":1190,"volume":2509,"transactions":9,"vwap":2507},"2025-06-03",20.94,0.3,75800,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":530,"percent_change":1420,"volume":2516,"transactions":9,"vwap":2515},"2025-06-02",20.78,20.84,20.48,20.64,51500,{"date":2518,"open":2519,"high":2519,"low":2520,"close":2512,"change":1552,"percent_change":1328,"volume":2521,"transactions":9,"vwap":2512},"2025-05-30",21.059999,20.74,24900,{"date":2523,"open":2524,"high":2524,"low":2525,"close":2526,"change":1823,"percent_change":2282,"volume":2527,"transactions":9,"vwap":2526},"2025-05-29",21.3,21.141,21.19,4400,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2532,"change":2533,"percent_change":2534,"volume":1233,"transactions":9,"vwap":2532},"2025-05-28",21.1,21.2,21,-0.195,-0.92,{"date":2536,"open":2537,"high":2537,"low":2519,"close":2538,"change":2539,"percent_change":2540,"volume":1824,"transactions":9,"vwap":2538},"2025-05-27",21.52,21.195,-0.508,-2.34,{"date":2542,"open":2543,"high":2399,"low":2543,"close":2544,"change":2545,"percent_change":2070,"volume":1900,"transactions":9,"vwap":2544},"2025-05-23",21.57,21.703,0.022,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":1084,"volume":2226,"transactions":9,"vwap":2551},"2025-05-22",21.65,21.79,21.64,21.681,-0.129,{"date":2554,"open":2411,"high":2555,"low":2556,"close":2556,"change":1741,"percent_change":1736,"volume":1555,"transactions":9,"vwap":2556},"2025-05-21",22.11,21.81,{"date":2558,"open":2472,"high":2361,"low":2472,"close":2559,"change":2560,"percent_change":105,"volume":1334,"transactions":9,"vwap":2559},"2025-05-20",21.809,0.159,{"date":2562,"open":2563,"high":2564,"low":2563,"close":2548,"change":521,"percent_change":2534,"volume":916,"transactions":9,"vwap":2548},"2025-05-19",21.56,21.73,{"date":2566,"open":2567,"high":2568,"low":2564,"close":2568,"change":1024,"percent_change":1225,"volume":1314,"transactions":9,"vwap":2568},"2025-05-16",21.827,21.85,{"date":2570,"open":2537,"high":2571,"low":2537,"close":2572,"change":530,"percent_change":2573,"volume":891,"transactions":9,"vwap":2572},"2025-05-15",21.91,21.77,-0.64,{"date":2575,"open":2576,"high":2393,"low":2577,"close":2571,"change":2578,"percent_change":521,"volume":2579,"transactions":9,"vwap":2571},"2025-05-14",21.9,21.87,-0.044,30500,{"date":2581,"open":2392,"high":2415,"low":2582,"close":2583,"change":2584,"percent_change":579,"volume":1671,"transactions":9,"vwap":2583},"2025-05-13",21.775,21.954,-0.016,{"date":2586,"open":2393,"high":2393,"low":2587,"close":2415,"change":1136,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2415},"2025-05-12",21.723,3.73,56400,{"date":2591,"open":2592,"high":2437,"low":2593,"close":2431,"change":2594,"percent_change":1119,"volume":2595,"transactions":9,"vwap":2431},"2025-05-09",21.08,21.07,0.025,2300,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":2603,"volume":1339,"transactions":9,"vwap":2601},"2025-05-08",21.094999,21.25,20.886,21.155,0.534,2.59,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-05-07",20.79,20.93,20.621,-0.389,-1.85,8400,{"date":2613,"open":2614,"high":2526,"low":2614,"close":2615,"change":2616,"percent_change":1712,"volume":2617,"transactions":9,"vwap":2615},"2025-05-06",20.91,21.01,-0.082,38600,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":957,"volume":982,"transactions":9,"vwap":2623},"2025-05-05",21.09,21.244,20.9,21.091999,-0.066,{"date":2626,"open":2615,"high":2627,"low":2615,"close":2628,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2628},"2025-05-02",21.22,21.158,0.567,2.75,5900,{"date":2633,"open":2634,"high":2614,"low":2635,"close":2636,"change":1741,"percent_change":1736,"volume":2637,"transactions":9,"vwap":2636},"2025-05-01",20.58,20.46,20.591,19000,{"date":2639,"open":2640,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":1698,"volume":2644,"transactions":9,"vwap":2642},"2025-04-30",20.61,20.32,20.59,-0.224,5400,{"date":2646,"open":2647,"high":2648,"low":2647,"close":2649,"change":2650,"percent_change":70,"volume":2651,"transactions":9,"vwap":2649},"2025-04-29",20.574,20.916,20.814,0.044,2800,{"date":2653,"open":2654,"high":2655,"low":2654,"close":2656,"change":2657,"percent_change":1030,"volume":1772,"transactions":9,"vwap":2656},"2025-04-28",20.5,20.828,20.77,0.092,{"date":2659,"open":2640,"high":2660,"low":2661,"close":2660,"change":2662,"percent_change":764,"volume":1772,"transactions":9,"vwap":2660},"2025-04-25",20.678,20.41,0.033,{"date":2664,"open":2665,"high":2606,"low":2666,"close":2667,"change":2668,"percent_change":1828,"volume":1353,"transactions":9,"vwap":2667},"2025-04-24",20.43,20.335,20.645,0.195,{"date":180,"open":2670,"high":2671,"low":2672,"close":2673,"change":1873,"percent_change":382,"volume":2674,"transactions":9,"vwap":2673},20.38,20.95,20.19,20.45,15900]