[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KCAI":3,"homepage-market-summary":27,"stock-historical-KCAI":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KCAI","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 China Alpha Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},33.2785,10.7972,"Irregular",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},32.445,32.63,-0.185,-0.57,43.8633,40.84,30,2636.048790952,22.6,526,{"status":28,"indices":29,"watchlist":72,"sectors":95,"benchmarks":150},"success",[30,38,45,52,59,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":37},"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","2026-10-05",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":37},"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":37},"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":37},"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":60,"name":61,"price":62,"change":63,"pct_change":35,"is_up":11,"sparkline":64,"date":37},"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":37},"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",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":37},"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":37},"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":37},"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",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":35,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":22,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},26.306,2087,761715.197738,23.08,"2025-04-22",[181,184,193,201,208,217,224,231,240,247,256,264,271,276,285,295,303,311,319,326,333,340,348,355,363,370,377,385,392,400,408,418,427,435,442,448,454,462,470,476,481,490,496,503,509,517,524,533,540,551,559,568,575,582,590,598,605,612,617,624,629,635,641,648,653,661,666,670,675,679,685,690,695,701,706,708,714,719,724,728,734,738,741,744,750,756,761,767,772,778,782,786,790,795,802,807,813,818,822,828,835,841,848,853,859,863,867,870,874,877,880,884,890,893,898,903,910,917,920,922,925,932,935,939,945,949,954,959,966,972,977,982,987,993,997,1000,1004,1009,1012,1015,1021,1023,1027,1032,1037,1041,1047,1052,1056,1062,1068,1073,1077,1083,1090,1094,1100,1105,1110,1114,1118,1121,1125,1129,1135,1140,1145,1151,1155,1160,1165,1171,1177,1183,1188,1196,1200,1205,1213,1218,1223,1230,1235,1242,1247,1252,1256,1261,1267,1274,1280,1286,1293,1298,1304,1310,1315,1320,1327,1335,1341,1345,1350,1352,1357,1361,1366,1371,1378,1382,1389,1394,1399,1404,1410,1414,1418,1422,1427,1432,1437,1445,1450,1455,1460,1466,1472,1481,1485,1491,1496,1502,1510,1515,1518,1523,1528,1532,1536,1541,1544,1548,1553,1557,1564,1570,1578,1583,1589,1592,1597,1602,1607,1612,1614,1619,1623,1628,1632,1636,1641,1645,1651,1655,1659,1664,1670,1674,1677,1681,1686,1690,1699,1703,1708,1711,1718,1724,1728,1733,1737,1741,1750,1758,1762,1764,1768,1771,1775,1779,1782,1785,1789,1794,1799,1805,1811,1814,1818,1822,1825,1829,1834,1837,1841,1845,1850,1855,1860,1864,1869,1872,1875,1878,1882,1887,1891,1896,1900,1904,1907,1911,1916,1920,1925,1930,1935,1939,1943,1947,1951,1954,1958,1962,1966,1969,1974,1981,1985,1989,1992,1996,2000,2004,2008,2011,2014,2018,2022,2026,2030,2035,2039,2044,2048,2051,2056,2060,2062,2069,2073,2076,2079,2084,2088],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":182,"vwap":183},18,32.4014,{"date":185,"open":186,"high":18,"low":187,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",32.57,32.5699,0.01,0.03,353.8633,25,32.5832,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",32.62,0.2067,0.64,89.8633,23,32.6294,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":129,"volume":205,"transactions":206,"vwap":207},"2026-09-29",32.4133,0.0288,27.8483,20,32.3789,{"date":209,"open":210,"high":210,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",32.45,32.3845,-0.3805,-1.16,226.8633,19,32.437,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":206,"vwap":223},"2026-09-25",32.765,-0.09,-0.27,26.138866,32.6884,{"date":225,"open":226,"high":226,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":215,"vwap":230},"2026-09-24",32.855,-0.28,-0.85,237.8633,32.8304,{"date":232,"open":233,"high":234,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",33.09,33.135,-0.3349,-1,324.8633,21,33.0997,{"date":241,"open":242,"high":242,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":191,"vwap":246},"2026-09-22",33.4699,-0.1998,-0.59,150.082375,33.4833,{"date":248,"open":249,"high":250,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-21",33.59,33.6697,0.3547,1.06,2645.821781,26,33.6474,{"date":257,"open":258,"high":258,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":206,"vwap":263},"2026-09-18",33.32,33.315,0.175,0.53,325.8633,33.3152,{"date":265,"open":233,"high":266,"low":233,"close":266,"change":267,"percent_change":69,"volume":268,"transactions":269,"vwap":270},"2026-09-17",33.14,0.07,178.8633,17,33.0923,{"date":272,"open":273,"high":273,"low":273,"close":273,"change":188,"percent_change":189,"volume":274,"transactions":199,"vwap":275},"2026-09-16",33.07,200.8633,33.1146,{"date":277,"open":278,"high":279,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-15",33.01,33.06,-0.21,-0.63,437.8633,22,33.04,{"date":286,"open":287,"high":288,"low":289,"close":288,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-14",33.26,33.27,33.2599,0.05,0.15,1775.3713,29,33.2671,{"date":296,"open":297,"high":297,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-11",33.22,-0.1009,-0.3,14.7428,14,33.2089,{"date":304,"open":305,"high":305,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":206,"vwap":310},"2026-09-10",33.3907,33.3209,0.0137,0.04,118.8923,33.3817,{"date":312,"open":313,"high":313,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":23,"vwap":318},"2026-09-09",33.38,33.3072,0.0581,0.17,969.839,33.3709,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":206,"vwap":325},"2026-09-08",33.2491,0.0391,0.12,78.8633,33.1932,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":182,"vwap":332},"2026-09-04",33.21,0.105,0.32,44.8633,33.1972,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":182,"vwap":339},"2026-09-03",33.105,-0.025,-0.08,19.3933,33.0032,{"date":341,"open":342,"high":343,"low":344,"close":344,"change":221,"percent_change":345,"volume":346,"transactions":23,"vwap":347},"2026-09-02",33.2,33.4799,33.13,-0.81,757.9553,33.2668,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":283,"vwap":354},"2026-09-01",33.4,0.141,0.42,29.2593,33.4048,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-31",33.259,0.2519,0.76,21.8633,16,33.2856,{"date":364,"open":365,"high":365,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":199,"vwap":369},"2026-08-28",33.0071,-0.1229,-0.37,34.8633,33.0252,{"date":371,"open":372,"high":372,"low":344,"close":344,"change":373,"percent_change":374,"volume":375,"transactions":191,"vwap":376},"2026-08-27",33.18,0.135,0.41,1544.8223,33.1777,{"date":378,"open":379,"high":380,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":206,"vwap":384},"2026-08-26",32.79,32.995,0.1298,0.39,1074.3173,32.8291,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":361,"vwap":391},"2026-08-25",32.8652,-0.0484,-0.15,15.8633,32.8287,{"date":393,"open":394,"high":394,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":254,"vwap":399},"2026-08-24",32.99,32.9136,-0.1556,-0.47,180.3816,32.9823,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-21",33.0692,0.0991,0.3,148.9723,24,33.0664,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-20",33.02,32.9,32.9701,0.1601,0.49,1009.8933,27,32.9632,{"date":419,"open":420,"high":420,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-19",32.83,32.81,-0.17,-0.52,1735.3193,37,32.8173,{"date":428,"open":429,"high":430,"low":431,"close":430,"change":432,"percent_change":404,"volume":433,"transactions":416,"vwap":434},"2026-08-18",32.9704,32.98,32.82,0.1,455.8633,32.9445,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":206,"vwap":441},"2026-08-17",32.88,0.395,1.22,64.015,32.8249,{"date":443,"open":444,"high":444,"low":444,"close":444,"change":445,"percent_change":445,"volume":446,"transactions":199,"vwap":447},"2026-08-14",32.485,0,129.1793,32.5407,{"date":449,"open":444,"high":444,"low":444,"close":444,"change":450,"percent_change":451,"volume":452,"transactions":238,"vwap":453},"2026-08-13",-0.14,-0.43,33.849114,32.5276,{"date":455,"open":456,"high":457,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":215,"vwap":461},"2026-08-12",32.54,32.625,0.1975,0.61,1147.8633,32.5641,{"date":463,"open":464,"high":464,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":406,"vwap":469},"2026-08-11",32.51,32.4275,-0.1425,-0.44,171.8633,32.5046,{"date":471,"open":186,"high":186,"low":186,"close":186,"change":472,"percent_change":473,"volume":474,"transactions":269,"vwap":475},"2026-08-10",-0.135,-0.41,36.7933,32.2697,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":267,"percent_change":69,"volume":479,"transactions":215,"vwap":480},"2026-08-07",32.705,35.9213,32.6848,{"date":482,"open":483,"high":484,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":191,"vwap":489},"2026-08-06",32.65,32.6999,32.635,0.1955,0.6,538.4579,32.6825,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":493,"percent_change":451,"volume":494,"transactions":406,"vwap":495},"2026-08-05",32.4395,-0.1405,56.291995,32.508,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":406,"vwap":502},"2026-08-04",32.58,-0.075,-0.23,36.355986,32.5833,{"date":504,"open":505,"high":505,"low":485,"close":506,"change":499,"percent_change":500,"volume":507,"transactions":406,"vwap":508},"2026-08-03",32.69,32.655,335.139337,32.6698,{"date":510,"open":511,"high":511,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":215,"vwap":516},"2026-07-31",32.732,32.73,-0.165,-0.5,278.954019,32.6974,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":182,"vwap":523},"2026-07-30",32.895,0.47,1.45,131.3186,32.74,{"date":525,"open":526,"high":527,"low":526,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":182,"vwap":532},"2026-07-29",32.4,32.46,32.425,0.275,0.86,465.2946,32.4134,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":215,"vwap":539},"2026-07-28",32.15,-0.2651,-0.82,20.8636,32.1617,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-27",32.35,32.47,32.31,32.4151,0.1851,0.57,6471.8326,40,32.3553,{"date":552,"open":553,"high":554,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":361,"vwap":558},"2026-07-24",32.22,32.23,-0.1735,-0.54,405.8326,32.228,{"date":560,"open":561,"high":562,"low":563,"close":562,"change":564,"percent_change":565,"volume":566,"transactions":406,"vwap":567},"2026-07-23",32.37,32.4035,32.33,0.0935,0.29,2150.3336,32.3711,{"date":569,"open":570,"high":544,"low":570,"close":544,"change":129,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-22",32.18,0.28,2156.987334,35,32.2103,{"date":576,"open":553,"high":577,"low":553,"close":553,"change":578,"percent_change":579,"volume":580,"transactions":191,"vwap":581},"2026-07-21",32.25,0.0701,0.22,918.2976,32.2269,{"date":583,"open":584,"high":585,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":238,"vwap":589},"2026-07-20",32.135,32.1499,0.6249,1.98,121.984158,32.1326,{"date":591,"open":592,"high":592,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":269,"vwap":597},"2026-07-17",31.57,31.525,-0.2901,-0.91,233.8326,31.7749,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":269,"vwap":604},"2026-07-16",31.8151,-0.5949,-1.84,27.8636,31.8326,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":608,"percent_change":155,"volume":609,"transactions":610,"vwap":611},"2026-07-15",32.41,0.215,45.2946,15,32.4098,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":104,"percent_change":615,"volume":616,"transactions":269,"vwap":614},"2026-07-14",32.195,2.32,15.9875,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":215,"vwap":623},"2026-07-13",31.465,-0.205,-0.65,179.927373,31.4616,{"date":625,"open":626,"high":626,"low":627,"close":627,"change":499,"percent_change":85,"volume":628,"transactions":9,"vwap":627},"2026-07-10",32.049999,31.67,1700,{"date":630,"open":627,"high":631,"low":627,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-07-09",31.745,0.265,0.84,200,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-07-08",31.48,-0.01,-0.03,100,{"date":642,"open":643,"high":643,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-07-07",31.54,31.49,-0.295,-0.93,900,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":652,"volume":640,"transactions":9,"vwap":650},"2026-07-06",31.785,0.496,1.59,{"date":654,"open":655,"high":656,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-07-02",31.33,31.34,31.289,-0.461,-1.45,500,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":664,"percent_change":665,"volume":634,"transactions":9,"vwap":663},"2026-07-01",31.75,0.075,0.24,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":669,"percent_change":367,"volume":640,"transactions":9,"vwap":668},"2026-06-30",31.675,-0.117,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":673,"percent_change":674,"volume":640,"transactions":9,"vwap":672},"2026-06-29",31.792,0.007,0.02,{"date":676,"open":650,"high":650,"low":650,"close":650,"change":677,"percent_change":678,"volume":640,"transactions":9,"vwap":650},"2026-06-26",-0.365,-1.14,{"date":680,"open":681,"high":535,"low":682,"close":535,"change":683,"percent_change":57,"volume":684,"transactions":9,"vwap":535},"2026-06-25",32.12,32.099998,0.335,260300,{"date":686,"open":687,"high":687,"low":688,"close":688,"change":556,"percent_change":689,"volume":640,"transactions":9,"vwap":688},"2026-06-24",31.84,31.815,-1.67,{"date":691,"open":692,"high":692,"low":692,"close":692,"change":693,"percent_change":694,"volume":640,"transactions":9,"vwap":692},"2026-06-23",32.355,-0.345,-1.06,{"date":696,"open":697,"high":698,"low":697,"close":698,"change":459,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-06-22",32.66,32.7,1.9,2300,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":704,"percent_change":705,"volume":634,"transactions":9,"vwap":703},"2026-06-18",32.09,-0.395,-1.22,{"date":707,"open":444,"high":444,"low":444,"close":444,"change":19,"percent_change":20,"volume":640,"transactions":9,"vwap":444},"2026-06-17",{"date":709,"open":710,"high":710,"low":711,"close":710,"change":139,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-16",32.67,32.34,-1.03,800,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":717,"percent_change":718,"volume":640,"transactions":9,"vwap":716},"2026-06-15",33.0099983,0.19,0.58,{"date":720,"open":420,"high":420,"low":431,"close":431,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":431},"2026-06-12",0.294,0.9,300,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":727,"percent_change":404,"volume":640,"transactions":9,"vwap":726},"2026-06-11",32.526,0.096,{"date":729,"open":543,"high":456,"low":730,"close":731,"change":732,"percent_change":104,"volume":733,"transactions":9,"vwap":731},"2026-06-10",32.2,32.43,0.235,2900,{"date":735,"open":210,"high":210,"low":614,"close":614,"change":736,"percent_change":737,"volume":713,"transactions":9,"vwap":614},"2026-06-09",-0.05,-0.16,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":445,"percent_change":445,"volume":640,"transactions":9,"vwap":740},"2026-06-08",32.245,{"date":742,"open":456,"high":456,"low":740,"close":740,"change":280,"percent_change":621,"volume":743,"transactions":9,"vwap":740},"2026-06-05",1600,{"date":745,"open":746,"high":527,"low":210,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-04",32.455,-0.42,-1.28,1200,{"date":751,"open":752,"high":752,"low":753,"close":754,"change":280,"percent_change":281,"volume":755,"transactions":9,"vwap":754},"2026-06-03",33,32.8,32.875,3900,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":759,"percent_change":760,"volume":634,"transactions":9,"vwap":758},"2026-06-02",33.084999,0.505,1.55,{"date":762,"open":763,"high":763,"low":764,"close":498,"change":765,"percent_change":766,"volume":749,"transactions":9,"vwap":498},"2026-06-01",32.71,32.48,0.148,0.46,{"date":768,"open":769,"high":769,"low":770,"close":770,"change":771,"percent_change":766,"volume":723,"transactions":9,"vwap":770},"2026-05-29",32.61,32.432,0.147,{"date":773,"open":554,"high":774,"low":554,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-05-28",32.285,-0.105,-0.32,600,{"date":779,"open":780,"high":780,"low":780,"close":780,"change":781,"percent_change":450,"volume":640,"transactions":9,"vwap":780},"2026-05-27",32.39,-0.045,{"date":783,"open":780,"high":784,"low":780,"close":784,"change":261,"percent_change":785,"volume":634,"transactions":9,"vwap":784},"2026-05-26",32.435,1.66,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":789,"percent_change":717,"volume":723,"transactions":9,"vwap":788},"2026-05-22",31.905,0.06,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":793,"percent_change":794,"volume":640,"transactions":9,"vwap":792},"2026-05-21",31.845,-0.115,-0.36,{"date":796,"open":797,"high":798,"low":797,"close":799,"change":800,"percent_change":801,"volume":723,"transactions":9,"vwap":799},"2026-05-20",31.91,32.02,31.96,0.045,0.14,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":805,"percent_change":806,"volume":640,"transactions":9,"vwap":804},"2026-05-19",31.915,-0.245,-0.76,{"date":808,"open":809,"high":809,"low":810,"close":811,"change":451,"percent_change":812,"volume":713,"transactions":9,"vwap":811},"2026-05-18",32.26,32.145,32.16,-1.32,{"date":814,"open":815,"high":815,"low":815,"close":815,"change":816,"percent_change":817,"volume":634,"transactions":9,"vwap":815},"2026-05-15",32.59,-0.445,-1.35,{"date":819,"open":430,"high":820,"low":430,"close":820,"change":821,"percent_change":621,"volume":713,"transactions":9,"vwap":820},"2026-05-14",33.035,-0.215,{"date":823,"open":824,"high":825,"low":824,"close":826,"change":827,"percent_change":439,"volume":713,"transactions":9,"vwap":826},"2026-05-13",33.151,33.28,33.25,0.4,{"date":829,"open":830,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":647,"transactions":9,"vwap":832},"2026-05-12",32.96,32.78,32.85,-0.035,-0.11,{"date":836,"open":837,"high":838,"low":837,"close":838,"change":839,"percent_change":172,"volume":840,"transactions":9,"vwap":838},"2026-05-11",32.706,32.885,0.325,1300,{"date":842,"open":843,"high":844,"low":845,"close":844,"change":846,"percent_change":847,"volume":647,"transactions":9,"vwap":844},"2026-05-08",32.55,32.56,32.52,0.192,0.59,{"date":849,"open":210,"high":845,"low":850,"close":850,"change":851,"percent_change":852,"volume":733,"transactions":9,"vwap":850},"2026-05-07",32.368,-0.387,-1.18,{"date":854,"open":379,"high":753,"low":710,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-05-06",32.755,0.11,0.34,3300,{"date":860,"open":861,"high":862,"low":186,"close":862,"change":856,"percent_change":857,"volume":173,"transactions":9,"vwap":862},"2026-05-05",32.605,32.645,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":866,"percent_change":422,"volume":640,"transactions":9,"vwap":865},"2026-05-04",32.535,-0.055,{"date":868,"open":869,"high":815,"low":869,"close":815,"change":290,"percent_change":291,"volume":723,"transactions":9,"vwap":815},"2026-05-01",32.5,{"date":871,"open":710,"high":710,"low":456,"close":456,"change":872,"percent_change":873,"volume":660,"transactions":9,"vwap":456},"2026-04-30",-0.02,-0.06,{"date":875,"open":844,"high":844,"low":844,"close":844,"change":876,"percent_change":114,"volume":640,"transactions":9,"vwap":844},"2026-04-29",0.115,{"date":878,"open":17,"high":17,"low":17,"close":17,"change":879,"percent_change":290,"volume":640,"transactions":9,"vwap":17},"2026-04-28",0.015,{"date":881,"open":784,"high":784,"low":882,"close":731,"change":883,"percent_change":705,"volume":660,"transactions":9,"vwap":731},"2026-04-27",32.29,-0.4,{"date":885,"open":886,"high":886,"low":887,"close":420,"change":888,"percent_change":889,"volume":700,"transactions":9,"vwap":420},"2026-04-24",32.84,32.75,-0.13,-0.39,{"date":891,"open":328,"high":328,"low":830,"close":830,"change":892,"percent_change":856,"volume":634,"transactions":9,"vwap":830},"2026-04-23",0.035,{"date":894,"open":895,"high":895,"low":895,"close":895,"change":896,"percent_change":897,"volume":634,"transactions":9,"vwap":895},"2026-04-22",32.925,0.224,0.68,{"date":899,"open":887,"high":410,"low":900,"close":900,"change":901,"percent_change":806,"volume":902,"transactions":9,"vwap":900},"2026-04-21",32.701,-0.249,1900,{"date":904,"open":905,"high":905,"low":906,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-04-20",33.109,32.95,0.149,0.45,400,{"date":911,"open":912,"high":913,"low":914,"close":914,"change":915,"percent_change":897,"volume":916,"transactions":9,"vwap":914},"2026-04-17",32.92,32.94,32.801,0.221,5100,{"date":918,"open":887,"high":887,"low":498,"close":498,"change":919,"percent_change":382,"volume":634,"transactions":9,"vwap":498},"2026-04-16",0.125,{"date":921,"open":731,"high":186,"low":731,"close":746,"change":620,"percent_change":281,"volume":777,"transactions":9,"vwap":746},"2026-04-15",{"date":923,"open":862,"high":697,"low":862,"close":697,"change":683,"percent_change":924,"volume":634,"transactions":9,"vwap":697},"2026-04-14",1.04,{"date":926,"open":927,"high":731,"low":928,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-04-13",32.38,32.325,0.225,0.7,700,{"date":933,"open":934,"high":934,"low":682,"close":682,"change":291,"percent_change":520,"volume":723,"transactions":9,"vwap":682},"2026-04-10",32.199,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":938,"percent_change":244,"volume":634,"transactions":9,"vwap":937},"2026-04-09",31.95,-0.191,{"date":940,"open":941,"high":942,"low":941,"close":942,"change":943,"percent_change":944,"volume":634,"transactions":9,"vwap":942},"2026-04-08",32.040001,32.141,0.808,2.58,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":938,"percent_change":948,"volume":640,"transactions":9,"vwap":947},"2026-04-07",31.333,-0.61,{"date":950,"open":951,"high":952,"low":951,"close":952,"change":953,"percent_change":806,"volume":634,"transactions":9,"vwap":952},"2026-04-06",31.35,31.524,-0.241,{"date":955,"open":956,"high":957,"low":956,"close":957,"change":308,"percent_change":958,"volume":634,"transactions":9,"vwap":957},"2026-04-02",31.7,31.765,0.13,{"date":960,"open":961,"high":962,"low":961,"close":963,"change":964,"percent_change":965,"volume":723,"transactions":9,"vwap":963},"2026-04-01",31.632,31.735,31.725,-0.061,-0.19,{"date":967,"open":968,"high":969,"low":968,"close":969,"change":970,"percent_change":971,"volume":634,"transactions":9,"vwap":969},"2026-03-31",31.44,31.786,0.261,0.83,{"date":973,"open":974,"high":974,"low":593,"close":593,"change":975,"percent_change":976,"volume":634,"transactions":9,"vwap":593},"2026-03-30",31.555,0.288,0.92,{"date":978,"open":979,"high":979,"low":979,"close":979,"change":980,"percent_change":981,"volume":640,"transactions":9,"vwap":979},"2026-03-27",31.237,-0.098,-0.31,{"date":983,"open":984,"high":984,"low":984,"close":984,"change":985,"percent_change":986,"volume":640,"transactions":9,"vwap":984},"2026-03-26",31.335,-0.38,-1.2,{"date":988,"open":989,"high":989,"low":990,"close":991,"change":382,"percent_change":992,"volume":713,"transactions":9,"vwap":991},"2026-03-25",31.88,31.58,31.715,1.25,{"date":994,"open":995,"high":996,"low":995,"close":996,"change":188,"percent_change":189,"volume":909,"transactions":9,"vwap":996},"2026-03-24",31.315,31.325,{"date":998,"open":995,"high":995,"low":995,"close":995,"change":883,"percent_change":999,"volume":723,"transactions":9,"vwap":995},"2026-03-23",-1.26,{"date":1001,"open":991,"high":991,"low":991,"close":991,"change":1002,"percent_change":1003,"volume":640,"transactions":9,"vwap":991},"2026-03-20",-0.536,-1.66,{"date":1005,"open":535,"high":1006,"low":535,"close":1006,"change":1007,"percent_change":1008,"volume":660,"transactions":9,"vwap":1006},"2026-03-19",32.251,0.176,0.55,{"date":1010,"open":711,"high":711,"low":1011,"close":1011,"change":965,"percent_change":244,"volume":660,"transactions":9,"vwap":1011},"2026-03-18",32.075001,{"date":1013,"open":526,"high":526,"low":1014,"close":1014,"change":833,"percent_change":834,"volume":902,"transactions":9,"vwap":1014},"2026-03-17",32.265,{"date":1016,"open":1017,"high":210,"low":703,"close":1018,"change":337,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-03-16",32.44,32.3,-0.25,4700,{"date":1022,"open":523,"high":523,"low":927,"close":927,"change":189,"percent_change":129,"volume":931,"transactions":9,"vwap":927},"2026-03-13",{"date":1024,"open":1025,"high":1025,"low":542,"close":542,"change":879,"percent_change":290,"volume":1026,"transactions":9,"vwap":542},"2026-03-12",32.49,91300,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":640,"transactions":9,"vwap":1029},"2026-03-11",32.335,0.37,1.16,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":634,"transactions":9,"vwap":1034},"2026-03-10",31.965,0.079,0.25,{"date":1038,"open":956,"high":1039,"low":956,"close":1039,"change":316,"percent_change":1040,"volume":840,"transactions":9,"vwap":1039},"2026-03-09",31.886,0.54,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1045,"change":1046,"percent_change":445,"volume":713,"transactions":9,"vwap":1045},"2026-03-06",31.65,31.85,31.716,0.001,{"date":1048,"open":1049,"high":1049,"low":1050,"close":991,"change":1051,"percent_change":500,"volume":909,"transactions":9,"vwap":991},"2026-03-05",31.79,31.62,-0.072,{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":1055,"percent_change":197,"volume":640,"transactions":9,"vwap":1054},"2026-03-04",31.787,0.202,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":909,"transactions":9,"vwap":1059},"2026-03-03",31.405,31.585,-0.437,-1.36,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":723,"transactions":9,"vwap":1065},"2026-03-02",31.86,32.021999,0.544,1.73,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1071,"change":1072,"percent_change":244,"volume":634,"transactions":9,"vwap":1071},"2026-02-27",31.432,31.478,-0.188,{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":1076,"percent_change":873,"volume":640,"transactions":9,"vwap":1075},"2026-02-26",31.666,-0.019,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1080,"change":1081,"percent_change":971,"volume":1082,"transactions":9,"vwap":1080},"2026-02-25",31.536,31.685,0.262,1100,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-02-24",31.2,31.423,0.455,1.47,2700,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":1093,"percent_change":736,"volume":640,"transactions":9,"vwap":1092},"2026-02-23",30.968,-0.017,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1097,"change":1098,"percent_change":565,"volume":1099,"transactions":9,"vwap":1097},"2026-02-20",30.94,30.985,0.089,3400,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1103,"change":1104,"percent_change":473,"volume":660,"transactions":9,"vwap":1103},"2026-02-19",30.875,30.896,-0.128,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1108,"change":1035,"percent_change":1109,"volume":640,"transactions":9,"vwap":1108},"2026-02-18",31.19,31.024,0.26,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":165,"percent_change":1113,"volume":640,"transactions":9,"vwap":1112},"2026-02-17",30.945,0.65,{"date":1115,"open":1116,"high":1116,"low":1116,"close":1116,"change":1117,"percent_change":281,"volume":640,"transactions":9,"vwap":1116},"2026-02-13",30.745,-0.195,{"date":1119,"open":1096,"high":1096,"low":1096,"close":1096,"change":1120,"percent_change":280,"volume":640,"transactions":9,"vwap":1096},"2026-02-12",-0.065,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":1124,"percent_change":422,"volume":640,"transactions":9,"vwap":1123},"2026-02-11",31.0049992,-0.052,{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":1128,"percent_change":1036,"volume":640,"transactions":9,"vwap":1127},"2026-02-10",31.056999,0.077,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":723,"transactions":9,"vwap":1132},"2026-02-09",30.81,30.98,0.387,1.26,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":640,"transactions":9,"vwap":1137},"2026-02-06",30.593,0.358,1.18,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1143,"change":737,"percent_change":1144,"volume":634,"transactions":9,"vwap":1143},"2026-02-05",30.3,30.235,-0.53,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1149,"change":1150,"percent_change":1109,"volume":647,"transactions":9,"vwap":1149},"2026-02-04",30.45,30.52,30.395,0.08,{"date":1152,"open":1153,"high":1153,"low":1153,"close":1153,"change":1154,"percent_change":579,"volume":640,"transactions":9,"vwap":1153},"2026-02-03",30.315,0.068,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1158,"change":1159,"percent_change":467,"volume":660,"transactions":9,"vwap":1158},"2026-02-02",30.124,30.247,-0.134,{"date":1161,"open":1162,"high":1162,"low":1162,"close":1162,"change":1163,"percent_change":1164,"volume":640,"transactions":9,"vwap":1162},"2026-01-30",30.381,-0.207,-0.68,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1168,"change":1170,"percent_change":930,"volume":840,"transactions":9,"vwap":1168},"2026-01-29",30.44,30.588,30.39,0.213,{"date":1172,"open":1173,"high":1173,"low":1142,"close":1174,"change":1175,"percent_change":227,"volume":1176,"transactions":9,"vwap":1174},"2026-01-28",30.535,30.375,-0.084,2400,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":723,"transactions":9,"vwap":1180},"2026-01-27",30.24,30.459,0.094,0.31,{"date":1184,"open":1167,"high":1167,"low":1185,"close":1186,"change":260,"percent_change":718,"volume":1187,"transactions":9,"vwap":1186},"2026-01-26",30.21,30.365,1500,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1190,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1190},"2026-01-23",30.19,30.31,30.02,-0.269,-0.88,3000,{"date":1197,"open":1198,"high":1180,"low":1199,"close":1180,"change":1093,"percent_change":873,"volume":700,"transactions":9,"vwap":1180},"2026-01-22",30.41,30.26,{"date":1201,"open":1202,"high":1202,"low":1202,"close":1202,"change":1203,"percent_change":1204,"volume":634,"transactions":9,"vwap":1202},"2026-01-21",30.476,-0.101,-0.33,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":976,"volume":1212,"transactions":9,"vwap":1210},"2026-01-20",30.5,30.6,30.32,30.577,0.279,3100,{"date":1214,"open":1142,"high":1215,"low":1216,"close":1216,"change":1217,"percent_change":806,"volume":1082,"transactions":9,"vwap":1216},"2026-01-16",30.38,30.298,-0.232,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1221,"change":571,"percent_change":1222,"volume":723,"transactions":9,"vwap":1221},"2026-01-15",30.523,30.53,0.93,{"date":1224,"open":1225,"high":1226,"low":23,"close":1227,"change":1228,"percent_change":621,"volume":1229,"transactions":9,"vwap":1227},"2026-01-14",30.1,30.27,30.25,-0.199,8000,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":1233,"percent_change":1234,"volume":660,"transactions":9,"vwap":1232},"2026-01-13",30.449,-0.211,-0.69,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":260,"percent_change":547,"volume":1241,"transactions":9,"vwap":1240},"2026-01-12",30.7,30.75,30.63,30.66,1800,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1246,"change":833,"percent_change":834,"volume":840,"transactions":9,"vwap":1246},"2026-01-09",30.58,30.283,30.485,{"date":1248,"open":1249,"high":1148,"low":1169,"close":1148,"change":1250,"percent_change":1251,"volume":713,"transactions":9,"vwap":1148},"2026-01-08",30.514,-0.184,-0.6,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":1255,"percent_change":556,"volume":640,"transactions":9,"vwap":1254},"2026-01-07",30.704,-0.166,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1260,"change":291,"percent_change":414,"volume":1099,"transactions":9,"vwap":1260},"2026-01-06",31.07,31.084,30.87,{"date":1262,"open":1237,"high":1263,"low":1264,"close":1265,"change":1250,"percent_change":1251,"volume":1266,"transactions":9,"vwap":1265},"2026-01-05",30.816,30.55,30.72,2100,{"date":1268,"open":1269,"high":1269,"low":1237,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-01-02",30.95,30.904,0.424,1.39,5500,{"date":1275,"open":1276,"high":1208,"low":1277,"close":1278,"change":1279,"percent_change":291,"volume":1082,"transactions":9,"vwap":1278},"2025-12-31",30.474,30.35,30.48,0.047,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1283,"change":1284,"percent_change":520,"volume":1285,"transactions":9,"vwap":1283},"2025-12-30",30.29,30.433,0.142,3800,{"date":1287,"open":1288,"high":1277,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1089,"transactions":9,"vwap":1290},"2025-12-29",30.15,30.14,30.291,-0.169,-0.55,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":1296,"percent_change":1297,"volume":640,"transactions":9,"vwap":1295},"2025-12-26",30.46,0.155,0.51,{"date":1299,"open":1300,"high":1301,"low":1288,"close":1302,"change":736,"percent_change":737,"volume":1303,"transactions":9,"vwap":1302},"2025-12-24",30.16,30.36,30.305,5600,{"date":1305,"open":1142,"high":1306,"low":1226,"close":1307,"change":1308,"percent_change":571,"volume":1309,"transactions":9,"vwap":1307},"2025-12-23",30.42,30.355,0.085,6400,{"date":1311,"open":1226,"high":1226,"low":1312,"close":1226,"change":1313,"percent_change":1314,"volume":777,"transactions":9,"vwap":1226},"2025-12-22",30.265,-10.53,-25.81,{"date":1316,"open":1317,"high":22,"low":1318,"close":1319,"change":579,"percent_change":1040,"volume":858,"transactions":9,"vwap":1319},"2025-12-19",40.716,40.65,40.8,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":173,"transactions":9,"vwap":1324},"2025-12-18",40.74,40.545,40.58,0.43,1.07,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1212,"transactions":9,"vwap":1332},"2025-12-17",40.16,40.18,40.13,40.15,0.312,0.78,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":909,"transactions":9,"vwap":1338},"2025-12-16",39.795,39.838,-0.351,-0.87,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":1344,"percent_change":789,"volume":640,"transactions":9,"vwap":1343},"2025-12-15",40.189,0.025,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1348,"change":1349,"percent_change":1164,"volume":660,"transactions":9,"vwap":1348},"2025-12-12",40.44,40.164,-0.276,{"date":1351,"open":1347,"high":1347,"low":1347,"close":1347,"change":513,"percent_change":473,"volume":713,"transactions":9,"vwap":1347},"2025-12-11",{"date":1353,"open":1354,"high":1355,"low":1354,"close":1355,"change":1356,"percent_change":1182,"volume":634,"transactions":9,"vwap":1355},"2025-12-10",40.495,40.605,0.127,{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":1360,"percent_change":280,"volume":640,"transactions":9,"vwap":1359},"2025-12-09",40.478,-0.087,{"date":1362,"open":1322,"high":1363,"low":1364,"close":1364,"change":352,"percent_change":57,"volume":1365,"transactions":9,"vwap":1364},"2025-12-08",40.75,40.565,5000,{"date":1367,"open":1368,"high":1369,"low":1331,"close":1370,"change":316,"percent_change":1325,"volume":700,"transactions":9,"vwap":1370},"2025-12-05",40.28,40.46,40.145,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1308,"percent_change":69,"volume":1377,"transactions":9,"vwap":1376},"2025-12-04",39.945,40.0099983,39.69,39.975,8100,{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":827,"percent_change":1381,"volume":640,"transactions":9,"vwap":1380},"2025-12-03",39.89,1.01,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1292,"volume":1388,"transactions":9,"vwap":1386},"2025-12-02",39.57,39.47,39.49,-0.219,17300,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":1392,"percent_change":1393,"volume":445,"transactions":9,"vwap":1391},"2025-12-01",39.709,0.539,1.38,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1398,"change":1109,"percent_change":155,"volume":634,"transactions":9,"vwap":1398},"2025-11-28",38.99,39.35,39.17,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1402,"change":1403,"percent_change":316,"volume":640,"transactions":9,"vwap":1402},"2025-11-26",38.76,38.91,0.065,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1082,"transactions":9,"vwap":1407},"2025-11-25",38.68,38.845,0.5,1.3,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1413,"change":872,"percent_change":736,"volume":634,"transactions":9,"vwap":1413},"2025-11-24",38.09,38.345,{"date":1415,"open":1416,"high":1416,"low":1416,"close":1416,"change":1002,"percent_change":1417,"volume":640,"transactions":9,"vwap":1416},"2025-11-21",38.365,-1.38,{"date":1419,"open":1420,"high":1420,"low":1420,"close":1420,"change":1421,"percent_change":290,"volume":640,"transactions":9,"vwap":1420},"2025-11-20",38.901,0.019,{"date":1423,"open":1424,"high":1424,"low":1401,"close":1425,"change":165,"percent_change":1426,"volume":1082,"transactions":9,"vwap":1425},"2025-11-19",38.905,38.882,0.52,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1430,"change":1431,"percent_change":889,"volume":909,"transactions":9,"vwap":1430},"2025-11-18",38.34,38.682,-0.152,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1435,"change":1436,"percent_change":986,"volume":909,"transactions":9,"vwap":1435},"2025-11-17",39.11,38.834,-0.471,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1089,"transactions":9,"vwap":1442},"2025-11-14",39.59,39.6,39.18,39.305,-0.223,-0.56,{"date":1446,"open":144,"high":144,"low":1447,"close":1448,"change":1449,"percent_change":473,"volume":1266,"transactions":9,"vwap":1448},"2025-11-13",39.51,39.528,-0.162,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1375,"change":1454,"percent_change":633,"volume":713,"transactions":9,"vwap":1375},"2025-11-12",39.83,39.661,0.33,{"date":1456,"open":1384,"high":1457,"low":1458,"close":1458,"change":883,"percent_change":1459,"volume":1187,"transactions":9,"vwap":1458},"2025-11-11",39.58,39.36,-1.01,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1040,"volume":1187,"transactions":9,"vwap":1464},"2025-11-10",39.86,39.672,39.76,0.212,{"date":1467,"open":1468,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":69,"volume":931,"transactions":9,"vwap":1470},"2025-11-07",39.65,39.27,39.548,0.083,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2025-11-06",39.433,39.54,39.37,39.465,0.356,0.91,2200,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":1484,"percent_change":50,"volume":640,"transactions":9,"vwap":1483},"2025-11-05",39.109,0.071,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1488,"change":1490,"percent_change":872,"volume":173,"transactions":9,"vwap":1488},"2025-11-04",39.02,39.037998,39.0099983,-0.007,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1494,"change":1495,"percent_change":1408,"volume":634,"transactions":9,"vwap":1494},"2025-11-03",38.97,39.044998,0.195,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":723,"transactions":9,"vwap":1499},"2025-10-31",38.73,38.85,-0.7,-1.77,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2025-10-30",39.81,39.5,39.55,-0.376,-0.94,74800,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1513,"change":1514,"percent_change":1150,"volume":634,"transactions":9,"vwap":1513},"2025-10-29",39.862,39.926,0.031,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":800,"percent_change":856,"volume":634,"transactions":9,"vwap":1517},"2025-10-28",39.895,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1521,"change":1522,"percent_change":785,"volume":909,"transactions":9,"vwap":1521},"2025-10-27",39.91,39.85,0.649,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":1526,"percent_change":1527,"volume":634,"transactions":9,"vwap":1525},"2025-10-24",39.201,0.591,1.53,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":1531,"percent_change":261,"volume":634,"transactions":9,"vwap":1530},"2025-10-23",38.61,0.205,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":1535,"percent_change":155,"volume":640,"transactions":9,"vwap":1534},"2025-10-22",38.405,0.257,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1539,"change":1540,"percent_change":43,"volume":640,"transactions":9,"vwap":1539},"2025-10-21",38.155,38.148,0.328,{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":907,"percent_change":827,"volume":640,"transactions":9,"vwap":1543},"2025-10-20",37.82,{"date":1545,"open":1546,"high":1546,"low":1546,"close":1546,"change":1547,"percent_change":1204,"volume":640,"transactions":9,"vwap":1546},"2025-10-17",37.671,-0.123,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1551,"change":1552,"percent_change":722,"volume":634,"transactions":9,"vwap":1551},"2025-10-16",37.78,37.794,0.338,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1556,"change":970,"percent_change":930,"volume":723,"transactions":9,"vwap":1556},"2025-10-15",37.52,37.456,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1561,"change":1562,"percent_change":1563,"volume":931,"transactions":9,"vwap":1561},"2025-10-14",37.080002,37.23,37.195,-0.18,-0.48,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1567,"change":1568,"percent_change":1569,"volume":909,"transactions":9,"vwap":1567},"2025-10-13",37.46,37.375,0.868,2.38,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2025-10-10",37.6,36.35,36.507,-0.983,-2.62,2600,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1581,"change":432,"percent_change":1582,"volume":723,"transactions":9,"vwap":1581},"2025-10-09",37.57,37.49,0.27,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1587,"change":1588,"percent_change":965,"volume":840,"transactions":9,"vwap":1587},"2025-10-08",37.4,37.41,37.39,-0.07,{"date":1590,"open":1572,"high":1572,"low":1566,"close":1566,"change":1591,"percent_change":139,"volume":909,"transactions":9,"vwap":1566},"2025-10-07",-0.126,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1595,"change":1596,"percent_change":1036,"volume":640,"transactions":9,"vwap":1595},"2025-10-06",37.609,37.586,0.092,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1600,"change":1601,"percent_change":221,"volume":640,"transactions":9,"vwap":1600},"2025-10-03",37.54,37.494,-0.102,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1605,"change":1606,"percent_change":188,"volume":723,"transactions":9,"vwap":1605},"2025-10-02",37.84,37.596,0.002,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1610,"change":1611,"percent_change":308,"volume":640,"transactions":9,"vwap":1610},"2025-10-01",37.58,37.594,0.014,{"date":1613,"open":1609,"high":1609,"low":1609,"close":1609,"change":1403,"percent_change":316,"volume":634,"transactions":9,"vwap":1609},"2025-09-30",{"date":1615,"open":1616,"high":1617,"low":1616,"close":1617,"change":1618,"percent_change":521,"volume":755,"transactions":9,"vwap":1617},"2025-09-29",37.28,37.515,0.535,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1622,"change":873,"percent_change":737,"volume":713,"transactions":9,"vwap":1622},"2025-09-26",36.87,36.98,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1626,"change":1627,"percent_change":188,"volume":909,"transactions":9,"vwap":1626},"2025-09-25",37.049999,37.040001,0.005,{"date":1629,"open":1625,"high":1625,"low":1630,"close":1631,"change":638,"percent_change":639,"volume":1577,"transactions":9,"vwap":1631},"2025-09-24",37.0099983,37.035,{"date":1633,"open":1625,"high":1634,"low":1635,"close":1635,"change":1582,"percent_change":104,"volume":777,"transactions":9,"vwap":1635},"2025-09-23",37.07,37.044998,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1639,"change":1640,"percent_change":1182,"volume":640,"transactions":9,"vwap":1639},"2025-09-22",36.7,36.775,0.114,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":1644,"percent_change":1297,"volume":640,"transactions":9,"vwap":1643},"2025-09-19",36.661,0.186,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":723,"transactions":9,"vwap":1648},"2025-09-18",36.34,36.475,-0.401,-1.09,{"date":1652,"open":1653,"high":1653,"low":1653,"close":1653,"change":1654,"percent_change":69,"volume":640,"transactions":9,"vwap":1653},"2025-09-17",36.876,0.076,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1658,"change":19,"percent_change":514,"volume":647,"transactions":9,"vwap":1658},"2025-09-16",36.78,36.8,{"date":1660,"open":1661,"high":1625,"low":1662,"close":1662,"change":1663,"percent_change":397,"volume":1195,"transactions":9,"vwap":1662},"2025-09-15",37.029999,36.985,-0.175,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1668,"change":1669,"percent_change":999,"volume":1212,"transactions":9,"vwap":1668},"2025-09-12",37.2,37.209,37.16,-0.475,{"date":1671,"open":1672,"high":1672,"low":1672,"close":1672,"change":1031,"percent_change":1673,"volume":634,"transactions":9,"vwap":1672},"2025-09-11",37.635,3.18,{"date":1675,"open":1676,"high":1648,"low":1676,"close":1648,"change":69,"percent_change":718,"volume":634,"transactions":9,"vwap":1648},"2025-09-10",36.435,{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":1680,"percent_change":889,"volume":634,"transactions":9,"vwap":1679},"2025-09-09",36.265,-0.142,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1684,"change":1685,"percent_change":423,"volume":634,"transactions":9,"vwap":1684},"2025-09-08",36.41,36.407,-0.189,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":1689,"percent_change":652,"volume":640,"transactions":9,"vwap":1688},"2025-09-05",36.596,0.571,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-09-04",36.029999,36.07,35.9,36.025002,-0.74,-2.01,64400,{"date":1700,"open":1701,"high":1701,"low":1701,"close":1701,"change":781,"percent_change":1702,"volume":640,"transactions":9,"vwap":1701},"2025-09-03",36.765,-0.12,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1706,"change":260,"percent_change":1707,"volume":660,"transactions":9,"vwap":1706},"2025-09-02",36.859,36.81,0.48,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":352,"percent_change":1031,"volume":640,"transactions":9,"vwap":1710},"2025-08-29",36.635,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1715,"change":1716,"percent_change":1717,"volume":723,"transactions":9,"vwap":1715},"2025-08-28",36.12,36.238,36.215,1.23,3.52,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1721,"change":1723,"percent_change":236,"volume":660,"transactions":9,"vwap":1721},"2025-08-27",34.97,34.985,34.949,-0.353,{"date":1725,"open":1726,"high":1726,"low":1726,"close":1726,"change":1727,"percent_change":1008,"volume":640,"transactions":9,"vwap":1726},"2025-08-26",35.338,0.194,{"date":1729,"open":1730,"high":1730,"low":1730,"close":1730,"change":1731,"percent_change":1732,"volume":640,"transactions":9,"vwap":1730},"2025-08-25",35.144,0.614,1.78,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":1707,"percent_change":1736,"volume":909,"transactions":9,"vwap":1735},"2025-08-22",34.53,1.41,{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":1740,"percent_change":1036,"volume":640,"transactions":9,"vwap":1739},"2025-08-21",34.049999,0.084,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-08-20",34.0099983,34.02,33.88,33.966,0.451,1.35,3200,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-08-19",33.53,33.47,33.515,0.229,0.69,1400,{"date":1759,"open":1760,"high":1760,"low":1760,"close":1760,"change":1761,"percent_change":722,"volume":640,"transactions":9,"vwap":1760},"2025-08-18",33.286,0.296,{"date":1763,"open":394,"high":394,"low":394,"close":394,"change":873,"percent_change":1562,"volume":640,"transactions":9,"vwap":394},"2025-08-15",{"date":1765,"open":1766,"high":1766,"low":1766,"close":1766,"change":747,"percent_change":1767,"volume":640,"transactions":9,"vwap":1766},"2025-08-14",33.049999,-1.25,{"date":1769,"open":1752,"high":1752,"low":1753,"close":1753,"change":1040,"percent_change":1770,"volume":909,"transactions":9,"vwap":1753},"2025-08-13",1.64,{"date":1772,"open":1773,"high":1773,"low":1773,"close":1773,"change":1087,"percent_change":1774,"volume":445,"transactions":9,"vwap":1773},"2025-08-12",32.93,1.4,{"date":1776,"open":1777,"high":1777,"low":1777,"close":1777,"change":1778,"percent_change":981,"volume":640,"transactions":9,"vwap":1777},"2025-08-11",32.475,-0.1,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":290,"percent_change":291,"volume":640,"transactions":9,"vwap":1781},"2025-08-08",32.575,{"date":1783,"open":1784,"high":1784,"low":1784,"close":1784,"change":856,"percent_change":857,"volume":640,"transactions":9,"vwap":1784},"2025-08-07",32.525,{"date":1786,"open":1787,"high":1787,"low":1787,"close":1787,"change":1788,"percent_change":165,"volume":640,"transactions":9,"vwap":1787},"2025-08-06",32.415,0.066,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":1792,"percent_change":1793,"volume":640,"transactions":9,"vwap":1791},"2025-08-05",32.349,0.239,0.74,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":1797,"percent_change":1798,"volume":640,"transactions":9,"vwap":1796},"2025-08-04",32.11,0.253,0.79,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":634,"transactions":9,"vwap":1802},"2025-08-01",31.77,31.857,-0.157,-0.49,{"date":1806,"open":1807,"high":1808,"low":799,"close":1808,"change":1809,"percent_change":1810,"volume":749,"transactions":9,"vwap":1808},"2025-07-31",32,32.014,-0.277,-0.86,{"date":1812,"open":1813,"high":1813,"low":1813,"close":1813,"change":1181,"percent_change":565,"volume":640,"transactions":9,"vwap":1813},"2025-07-30",32.291,{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":1333,"percent_change":1817,"volume":445,"transactions":9,"vwap":1816},"2025-07-29",32.197,0.98,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1821,"change":664,"percent_change":665,"volume":647,"transactions":9,"vwap":1821},"2025-07-28",31.98,31.885,{"date":1823,"open":1824,"high":1824,"low":1824,"close":1824,"change":1685,"percent_change":244,"volume":445,"transactions":9,"vwap":1824},"2025-07-25",31.81,{"date":1826,"open":1827,"high":1827,"low":1827,"close":1827,"change":1828,"percent_change":450,"volume":640,"transactions":9,"vwap":1827},"2025-07-24",31.999,-0.046,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":1832,"percent_change":1833,"volume":640,"transactions":9,"vwap":1831},"2025-07-23",32.044998,-0.012,-0.04,{"date":1835,"open":1836,"high":1836,"low":1836,"close":1836,"change":1128,"percent_change":665,"volume":640,"transactions":9,"vwap":1836},"2025-07-22",32.056999,{"date":1838,"open":1839,"high":1820,"low":1839,"close":1820,"change":1840,"percent_change":1408,"volume":723,"transactions":9,"vwap":1820},"2025-07-21",31.9,0.16,{"date":1842,"open":1843,"high":1843,"low":1843,"close":1843,"change":1844,"percent_change":847,"volume":445,"transactions":9,"vwap":1843},"2025-07-18",31.82,0.187,{"date":1846,"open":1847,"high":1847,"low":1847,"close":1847,"change":1848,"percent_change":1849,"volume":640,"transactions":9,"vwap":1847},"2025-07-17",31.633,0.413,1.32,{"date":1851,"open":1852,"high":1852,"low":1852,"close":1852,"change":1853,"percent_change":1854,"volume":640,"transactions":9,"vwap":1852},"2025-07-16",31.22,-0.144,-0.46,{"date":1856,"open":1857,"high":1857,"low":1857,"close":1857,"change":1858,"percent_change":1859,"volume":445,"transactions":9,"vwap":1857},"2025-07-15",31.364,0.443,1.43,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":1863,"percent_change":971,"volume":640,"transactions":9,"vwap":1862},"2025-07-14",30.921,0.255,{"date":1865,"open":1866,"high":1866,"low":1866,"close":1866,"change":1867,"percent_change":1868,"volume":640,"transactions":9,"vwap":1866},"2025-07-11",30.666,-0.324,-1.05,{"date":1870,"open":1871,"high":1871,"low":1871,"close":1871,"change":1344,"percent_change":1150,"volume":640,"transactions":9,"vwap":1871},"2025-07-10",30.99,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":1120,"percent_change":280,"volume":640,"transactions":9,"vwap":1874},"2025-07-09",30.965,{"date":1876,"open":1877,"high":1877,"low":1877,"close":1877,"change":632,"percent_change":530,"volume":445,"transactions":9,"vwap":1877},"2025-07-08",31.030001,{"date":1879,"open":1880,"high":1880,"low":1880,"close":1880,"change":1881,"percent_change":50,"volume":640,"transactions":9,"vwap":1880},"2025-07-07",30.765,0.055,{"date":1883,"open":1884,"high":1884,"low":1884,"close":1884,"change":1885,"percent_change":992,"volume":1886,"transactions":9,"vwap":1884},"2025-07-03",30.71,0.38,3,{"date":1888,"open":1889,"high":1889,"low":1889,"close":1889,"change":1890,"percent_change":985,"volume":640,"transactions":9,"vwap":1889},"2025-07-02",30.33,-0.116,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":1894,"percent_change":1895,"volume":640,"transactions":9,"vwap":1893},"2025-07-01",30.446,0.233,0.77,{"date":1897,"open":1898,"high":1898,"low":1898,"close":1898,"change":1899,"percent_change":35,"volume":640,"transactions":9,"vwap":1898},"2025-06-30",30.213,0.199,{"date":1901,"open":1902,"high":1902,"low":1902,"close":1902,"change":1903,"percent_change":776,"volume":640,"transactions":9,"vwap":1902},"2025-06-27",30.014,-0.096,{"date":1905,"open":1906,"high":1906,"low":1906,"close":1906,"change":316,"percent_change":547,"volume":445,"transactions":9,"vwap":1906},"2025-06-26",30.11,{"date":1908,"open":1909,"high":1909,"low":1909,"close":1909,"change":1910,"percent_change":99,"volume":640,"transactions":9,"vwap":1909},"2025-06-25",29.94,0.167,{"date":1912,"open":1913,"high":1913,"low":1913,"close":1913,"change":1914,"percent_change":1915,"volume":640,"transactions":9,"vwap":1913},"2025-06-24",29.773,0.243,0.82,{"date":1917,"open":1918,"high":1918,"low":1918,"close":1918,"change":1919,"percent_change":958,"volume":640,"transactions":9,"vwap":1918},"2025-06-23",29.53,0.039,{"date":1921,"open":1922,"high":1922,"low":1923,"close":1923,"change":1924,"percent_change":1885,"volume":909,"transactions":9,"vwap":1923},"2025-06-20",29.57,29.491,0.113,{"date":1926,"open":1927,"high":1927,"low":1927,"close":1927,"change":1928,"percent_change":1929,"volume":640,"transactions":9,"vwap":1927},"2025-06-18",29.378,0.368,1.27,{"date":1931,"open":1932,"high":1932,"low":1932,"close":1932,"change":1933,"percent_change":1934,"volume":640,"transactions":9,"vwap":1932},"2025-06-17",29.01,-0.085,-0.29,{"date":1936,"open":1937,"high":1937,"low":1937,"close":1937,"change":1938,"percent_change":1139,"volume":640,"transactions":9,"vwap":1937},"2025-06-16",29.094999,0.339,{"date":1940,"open":1941,"high":1941,"low":1941,"close":1941,"change":1291,"percent_change":1942,"volume":445,"transactions":9,"vwap":1941},"2025-06-13",28.756,-0.58,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1946,"change":114,"percent_change":439,"volume":634,"transactions":9,"vwap":1946},"2025-06-12",28.85,28.925,{"date":1948,"open":1949,"high":1949,"low":1949,"close":1949,"change":1950,"percent_change":579,"volume":640,"transactions":9,"vwap":1949},"2025-06-11",28.575,0.064,{"date":1952,"open":1953,"high":1953,"low":1953,"close":1953,"change":736,"percent_change":1562,"volume":640,"transactions":9,"vwap":1953},"2025-06-10",28.511,{"date":1955,"open":1956,"high":1956,"low":1956,"close":1956,"change":665,"percent_change":1957,"volume":640,"transactions":9,"vwap":1956},"2025-06-09",28.561,0.85,{"date":1959,"open":1960,"high":1960,"low":1960,"close":1960,"change":1961,"percent_change":1702,"volume":640,"transactions":9,"vwap":1960},"2025-06-06",28.321,-0.034,{"date":1963,"open":1964,"high":1964,"low":1964,"close":1964,"change":1965,"percent_change":1297,"volume":640,"transactions":9,"vwap":1964},"2025-06-05",28.355,0.145,{"date":1967,"open":1968,"high":1968,"low":1968,"close":1968,"change":839,"percent_change":148,"volume":640,"transactions":9,"vwap":1968},"2025-06-04",28.21,{"date":1970,"open":1971,"high":1971,"low":1971,"close":1971,"change":1972,"percent_change":1973,"volume":640,"transactions":9,"vwap":1971},"2025-06-03",27.885,0.308,1.12,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":323,"volume":1176,"transactions":9,"vwap":1979},"2025-06-02",27.475,27.6,27.43,27.577,0.032,{"date":1982,"open":1983,"high":1983,"low":1983,"close":1983,"change":450,"percent_change":1984,"volume":445,"transactions":9,"vwap":1983},"2025-05-30",27.545,-0.51,{"date":1986,"open":1987,"high":1987,"low":1987,"close":1987,"change":1988,"percent_change":530,"volume":640,"transactions":9,"vwap":1987},"2025-05-29",27.685,0.236,{"date":1990,"open":1991,"high":1991,"low":1991,"close":1991,"change":879,"percent_change":290,"volume":640,"transactions":9,"vwap":1991},"2025-05-28",27.449,{"date":1993,"open":1994,"high":1994,"low":1994,"close":1994,"change":1995,"percent_change":602,"volume":640,"transactions":9,"vwap":1994},"2025-05-27",27.434,-0.514,{"date":1997,"open":1998,"high":1998,"low":1998,"close":1998,"change":1999,"percent_change":432,"volume":640,"transactions":9,"vwap":1998},"2025-05-23",27.948,0.028,{"date":2001,"open":2002,"high":2002,"low":2002,"close":2002,"change":2003,"percent_change":801,"volume":445,"transactions":9,"vwap":2002},"2025-05-22",27.92,0.038,{"date":2005,"open":2006,"high":2006,"low":2006,"close":2006,"change":2007,"percent_change":414,"volume":445,"transactions":9,"vwap":2006},"2025-05-21",27.882,0.137,{"date":2009,"open":2010,"high":2010,"low":2010,"close":2010,"change":1181,"percent_change":857,"volume":640,"transactions":9,"vwap":2010},"2025-05-20",27.745,{"date":2012,"open":1977,"high":2013,"low":1977,"close":2013,"change":1360,"percent_change":981,"volume":634,"transactions":9,"vwap":2013},"2025-05-19",27.651,{"date":2015,"open":2016,"high":2016,"low":2016,"close":2016,"change":2017,"percent_change":873,"volume":640,"transactions":9,"vwap":2016},"2025-05-16",27.738,-0.016,{"date":2019,"open":2020,"high":2020,"low":2020,"close":2020,"change":1809,"percent_change":2021,"volume":640,"transactions":9,"vwap":2020},"2025-05-15",27.754,-0.99,{"date":2023,"open":2024,"high":2024,"low":2024,"close":2024,"change":2025,"percent_change":520,"volume":640,"transactions":9,"vwap":2024},"2025-05-14",28.031,0.131,{"date":2027,"open":2028,"high":2028,"low":2028,"close":2028,"change":2029,"percent_change":1150,"volume":640,"transactions":9,"vwap":2028},"2025-05-13",27.9,0.023,{"date":2031,"open":2032,"high":2032,"low":2032,"close":2032,"change":2033,"percent_change":2034,"volume":640,"transactions":9,"vwap":2032},"2025-05-12",27.877,0.607,2.23,{"date":2036,"open":2037,"high":2037,"low":2037,"close":2037,"change":2038,"percent_change":267,"volume":640,"transactions":9,"vwap":2037},"2025-05-09",27.27,0.018,{"date":2040,"open":2041,"high":2041,"low":2041,"close":2041,"change":2042,"percent_change":2043,"volume":445,"transactions":9,"vwap":2041},"2025-05-08",27.252,0.347,1.29,{"date":2045,"open":2046,"high":2046,"low":2046,"close":2046,"change":2047,"percent_change":20,"volume":445,"transactions":9,"vwap":2046},"2025-05-07",26.905,-0.154,{"date":2049,"open":2050,"high":2050,"low":2050,"close":2050,"change":1035,"percent_change":565,"volume":445,"transactions":9,"vwap":2050},"2025-05-06",27.059,{"date":2052,"open":2053,"high":2053,"low":2054,"close":2054,"change":2055,"percent_change":50,"volume":743,"transactions":9,"vwap":2054},"2025-05-05",27.09,26.98,0.048,{"date":2057,"open":2058,"high":2058,"low":2058,"close":2058,"change":2059,"percent_change":1569,"volume":445,"transactions":9,"vwap":2058},"2025-05-02",26.932,0.626,{"date":2061,"open":175,"high":175,"low":175,"close":175,"change":888,"percent_change":1804,"volume":445,"transactions":9,"vwap":175},"2025-05-01",{"date":2063,"open":2064,"high":2065,"low":2064,"close":2066,"change":2067,"percent_change":2068,"volume":173,"transactions":9,"vwap":2066},"2025-04-30",26.311,26.44,26.436,-0.313,-1.17,{"date":2070,"open":2071,"high":2071,"low":2071,"close":2071,"change":2072,"percent_change":1019,"volume":445,"transactions":9,"vwap":2071},"2025-04-29",26.749,-0.066,{"date":2074,"open":2075,"high":2075,"low":2075,"close":2075,"change":308,"percent_change":291,"volume":640,"transactions":9,"vwap":2075},"2025-04-28",26.815,{"date":2077,"open":2078,"high":2078,"low":2078,"close":2078,"change":1308,"percent_change":330,"volume":640,"transactions":9,"vwap":2078},"2025-04-25",26.775,{"date":2080,"open":2081,"high":2081,"low":2081,"close":2081,"change":2082,"percent_change":2083,"volume":640,"transactions":9,"vwap":2081},"2025-04-24",26.69,0.165,0.62,{"date":2085,"open":2086,"high":2086,"low":2086,"close":2086,"change":2087,"percent_change":2083,"volume":640,"transactions":9,"vwap":2086},"2025-04-23",26.525,0.164,{"date":179,"open":2089,"high":2089,"low":2089,"close":2089,"change":445,"percent_change":445,"volume":445,"transactions":9,"vwap":2089},26.361]