[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KEMX":3,"homepage-market-summary":29,"stock-historical-KEMX":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KEMX","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"KraneShares MSCI Emerging Markets Ex China Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.2094,1.174425,"Annual",{"close":17,"open":18,"high":17,"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},53.1563,52.93,52.81,52.29,0.8663,1.66,11198.140916,54.905,34.31,15740.135005498008,91.5,1880,{"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},27.858,13416,4896673.88638,90.81,"2025-04-23",[182,185,194,203,214,224,235,246,256,267,276,286,295,304,314,324,334,343,353,364,374,384,393,401,410,420,429,438,448,458,467,476,486,496,506,515,525,535,544,554,565,575,585,595,605,614,625,635,646,657,667,677,688,697,705,716,727,738,747,756,766,774,781,788,797,804,812,820,827,836,844,851,859,867,874,883,892,899,907,914,922,929,936,943,951,958,965,974,982,990,997,1005,1011,1019,1028,1036,1043,1051,1058,1065,1074,1081,1089,1097,1106,1112,1120,1128,1135,1144,1152,1160,1166,1175,1183,1191,1197,1204,1213,1222,1230,1236,1242,1251,1259,1268,1276,1285,1293,1302,1309,1317,1325,1333,1341,1349,1358,1366,1374,1383,1390,1398,1406,1414,1421,1429,1437,1446,1455,1463,1469,1477,1484,1489,1496,1504,1510,1517,1525,1533,1541,1546,1554,1561,1569,1577,1584,1592,1599,1606,1613,1620,1626,1633,1640,1647,1654,1660,1668,1677,1685,1691,1697,1703,1710,1717,1724,1730,1736,1743,1751,1757,1765,1772,1781,1789,1794,1801,1807,1816,1822,1830,1836,1841,1849,1856,1863,1869,1872,1878,1884,1891,1899,1905,1912,1918,1924,1931,1938,1946,1954,1961,1967,1974,1979,1984,1990,1997,2004,2011,2016,2021,2027,2032,2038,2045,2051,2055,2059,2066,2074,2078,2086,2092,2098,2104,2112,2118,2125,2131,2138,2146,2153,2161,2167,2172,2179,2185,2191,2197,2203,2210,2214,2220,2227,2232,2237,2244,2249,2255,2263,2270,2276,2284,2290,2298,2306,2312,2319,2326,2331,2339,2345,2350,2357,2362,2368,2373,2381,2386,2392,2399,2402,2408,2415,2422,2428,2433,2439,2443,2450,2455,2460,2466,2468,2473,2478,2484,2489,2491,2498,2504,2509,2513,2518,2525,2527,2533,2540,2546,2553,2559,2566,2575,2580,2585,2592,2600,2606,2611,2616,2623,2630,2634,2640,2647,2652,2658,2664,2671,2676,2682,2687,2692,2700,2706,2710,2715,2722,2727,2732,2737,2742,2749,2756,2762,2768,2772,2779,2785,2791,2797,2804,2810,2817],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},427,53.0519,{"date":186,"open":187,"high":20,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",52.09,51.9701,1.049,2.05,2519.9559,72,52.1233,{"date":195,"open":196,"high":197,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",51.135,51.241,0.0294,0.06,1041.5989,57,51.1502,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",51.33,51.43,51.13,51.2116,-0.5105,-0.99,5470.7079,89,51.256,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",51.79,51.4,51.7221,0.1398,0.27,18711.09,93,51.4769,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",51.54,51.81,51.1714,51.5823,-0.5236,-1,2884.8267,103,51.5001,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",51.97,52.165,51.955,52.1059,0.6838,1.33,9351.8377,123,52.0334,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",51.59,51.27,51.4221,-0.2852,-0.55,4515.2247,138,51.3694,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",51.965,52.06,51.6668,51.7073,-1.1927,-2.25,7519.1717,86,51.8385,{"date":268,"open":269,"high":270,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",52.48,52.9,0.1155,0.22,5496.533383,100,52.7753,{"date":277,"open":278,"high":279,"low":278,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",52.3,52.8549,52.7845,1.4777,2.88,5520.3099,83,52.5298,{"date":287,"open":288,"high":289,"low":290,"close":289,"change":291,"percent_change":292,"volume":293,"transactions":201,"vwap":294},"2026-09-18",51.15,51.3068,51.01,-0.2719,-0.53,3191.9269,51.0819,{"date":296,"open":297,"high":298,"low":297,"close":299,"change":300,"percent_change":94,"volume":301,"transactions":302,"vwap":303},"2026-09-17",51.41,51.6466,51.5787,1.0987,1673.7716,59,51.5411,{"date":305,"open":306,"high":307,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",50.82,50.85,50.48,0.1238,0.25,7040.1696,74,50.7071,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",50.66,50.3,50.3562,-0.3181,-0.63,5120.5956,68,50.435,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":212,"vwap":333},"2026-09-14",50.7,50.94,50.4665,50.6743,-1.5688,-3,3073.494567,50.7462,{"date":335,"open":238,"high":336,"low":238,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",52.289,52.2431,0.6804,1.32,2309.632487,64,52.2116,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":50,"vwap":352},"2026-09-10",51.85,51.87,51.47,51.5627,-1.1905,-2.26,7864.9056,51.6307,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",52.76,53.03,52.67,52.7532,-0.0305,-0.06,6068.4166,110,52.8432,{"date":365,"open":366,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",52.87,53.02,52.7837,0.3221,0.61,13582.6726,97,52.8857,{"date":375,"open":376,"high":377,"low":376,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",51.75,52.55,52.4616,0.7974,1.54,15628.2026,121,52.3028,{"date":385,"open":386,"high":387,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",51.3956,51.6642,0.4132,0.81,4310.9756,84,51.5233,{"date":394,"open":395,"high":396,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":302,"vwap":400},"2026-09-02",50.89,51.251,0.3853,0.76,1512.3376,51.0923,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":86,"volume":408,"transactions":284,"vwap":409},"2026-09-01",51.04,51.3708,50.81,50.8657,-0.1211,3398.4795,50.9354,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",51.335,50.8136,50.9868,0.0945,0.19,7433.4711,143,51.0072,{"date":421,"open":422,"high":422,"low":405,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",51.5,50.8923,-0.3029,-0.59,9546.1721,99,51.2268,{"date":430,"open":431,"high":432,"low":433,"close":432,"change":434,"percent_change":156,"volume":435,"transactions":436,"vwap":437},"2026-08-27",51.19,51.1952,51,0.3387,3450.6627,78,51.1109,{"date":439,"open":440,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",50.9499,50.8207,50.8565,0.0494,0.1,3566.5937,70,50.8961,{"date":449,"open":450,"high":451,"low":452,"close":451,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",50.68,50.8071,50.56,0.9844,1.98,24666.7657,128,50.6772,{"date":459,"open":460,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":382,"vwap":466},"2026-08-24",50.21,49.69,49.8227,-0.568,-1.13,8160.1467,49.8066,{"date":468,"open":469,"high":469,"low":470,"close":471,"change":472,"percent_change":44,"volume":473,"transactions":474,"vwap":475},"2026-08-21",50.52,50.39,50.3907,0.4347,1618.737022,63,50.321,{"date":477,"open":478,"high":479,"low":478,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",49.67,50.07,49.956,0.1549,0.31,3262.8497,65,49.8608,{"date":487,"open":488,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",49.89,49.743,49.8011,0.6323,1.29,1860.4651,79,49.8546,{"date":497,"open":498,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",49.71,49.13,49.1688,-1.7413,-3.42,4324.9589,76,49.4383,{"date":507,"open":508,"high":217,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",50.86,50.9101,0.4017,0.8,9776.3589,177,51.087,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":233,"vwap":524},"2026-08-14",50.65,50.79,50.42,50.5084,-0.0119,-0.02,7109.2449,50.5513,{"date":526,"open":527,"high":528,"low":527,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-13",50.19,50.74,50.5203,0.3707,0.74,15396.5109,77,50.5244,{"date":536,"open":537,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":233,"vwap":543},"2026-08-12",50.26,49.95,50.1496,0.8555,1.74,4896.2639,50.1158,{"date":545,"open":546,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-11",49.62,49.1119,49.2941,0.2545,0.52,24197.0129,184,49.4077,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",49.03,49.1399,48.93,49.0396,-0.4373,-0.88,6648.8764,114,49.0314,{"date":566,"open":567,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-07",49.88,49.19,49.4769,0.4725,0.96,9298.5044,98,49.3296,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":274,"vwap":584},"2026-08-06",48.8,49.3222,48.2485,49.0044,-0.5771,-1.16,9030.1694,49.1004,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":494,"vwap":594},"2026-08-05",49.68,49.81,49.53,49.5815,-0.2163,-0.43,3130.394703,49.6538,{"date":596,"open":597,"high":598,"low":597,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-04",49.11,49.84,49.7978,1.5119,3.13,6712.3384,90,49.5436,{"date":606,"open":607,"high":608,"low":607,"close":609,"change":610,"percent_change":511,"volume":611,"transactions":612,"vwap":613},"2026-08-03",47.72,48.395,48.2859,0.3829,20253.812,224,48.0245,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-31",48.7,48.95,47.558726,47.903,0.1256,0.26,10616.139,200,48.1317,{"date":626,"open":627,"high":628,"low":627,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-30",46.65,47.795,47.7774,2.0753,4.54,17573.852,236,47.5155,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-29",46.25,46.6,45.01,45.7021,-1.2545,-2.67,7328.3029,171,46.0907,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-28",46.69,47.15,46.34,46.9566,-0.9545,-1.99,10104.846609,107,46.6672,{"date":658,"open":659,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-27",48.63,47.44,47.9111,0.0647,0.14,14431.9859,153,47.8976,{"date":668,"open":669,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-24",48.57,47.84,47.8464,-1.0351,-2.12,10364.2539,115,48.234,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",49.035,49.04,48.565,48.8815,-0.4522,-0.92,4782.5797,111,48.803,{"date":689,"open":690,"high":691,"low":690,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":391,"vwap":696},"2026-07-22",48.97,49.56,49.3337,-0.1593,-0.32,4371.0839,49.3637,{"date":698,"open":597,"high":589,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":362,"vwap":704},"2026-07-21",48.86,49.493,1.6066,3.36,10236.7579,49.1147,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-20",48.21,48.39,47.88,47.8864,-0.1868,-0.39,10324.329158,141,47.996,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-17",47.25,48.38,46.87,48.0732,-0.3659,-0.76,18046.5839,272,47.6261,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-16",48.77,48.871631,48.18,48.4391,-1.0411,-2.1,8201.9136,122,48.6134,{"date":739,"open":567,"high":567,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-15",48.89,49.4802,-0.3853,-0.77,7633.033309,132,49.4672,{"date":748,"open":749,"high":538,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":50,"vwap":755},"2026-07-14",49.6,49.57,49.8655,0.7155,1.46,6947.004926,49.7492,{"date":757,"open":587,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-13",49.7,49.015,49.15,-1.831,-3.59,13065.9316,181,49.3808,{"date":767,"open":768,"high":769,"low":768,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-10",50.71,51.057999,50.981,0.329,0.65,5200,{"date":775,"open":308,"high":776,"low":308,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-09",50.78,50.652,0.213,0.42,6900,{"date":782,"open":783,"high":784,"low":785,"close":784,"change":786,"percent_change":779,"volume":787,"transactions":9,"vwap":784},"2026-07-08",49.78,50.439,49.64,0.212,7100,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-07",50.49,50.535,49.9,50.227,-1.598,-3.08,11400,{"date":798,"open":347,"high":799,"low":347,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-06",51.96,51.825,1.487,2.95,22400,{"date":805,"open":806,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-02",51.44,49.91,50.338,-0.444,-0.87,8200,{"date":813,"open":814,"high":815,"low":816,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-01",51.32,51.34,50.782,-1.685,-3.21,10100,{"date":821,"open":345,"high":822,"low":345,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-30",52.53,52.467,0.817,1.58,2800,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-29",51.31,51.66,50.725,51.65,0.202,0.39,7200,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":231,"volume":843,"transactions":9,"vwap":841},"2026-06-26",50.97,52,50.75,51.448,-0.521,14400,{"date":845,"open":846,"high":846,"low":847,"close":848,"change":849,"percent_change":135,"volume":850,"transactions":9,"vwap":848},"2026-06-25",52.72,51.48,51.969,0.671,14600,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":773,"transactions":9,"vwap":856},"2026-06-24",51.49,51.53,50.875,51.298,-0.082,-0.16,{"date":860,"open":217,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-23",52.17,51.28,51.38,-3.1,-5.69,14300,{"date":868,"open":869,"high":24,"low":870,"close":871,"change":872,"percent_change":120,"volume":873,"transactions":9,"vwap":871},"2026-06-22",54.79,54.44,54.48,0.34,13000,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-18",53.81,54.39,53.75,54.14,1.679,3.2,11700,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-17",53.26,53.6,52.415,52.461,0.171,0.33,13600,{"date":893,"open":894,"high":895,"low":20,"close":20,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":20},"2026-06-16",53.27,53.3,-0.893,-1.68,6600,{"date":900,"open":901,"high":902,"low":903,"close":902,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":902},"2026-06-15",53.0099983,53.183,52.97,2.04,3.99,7400,{"date":908,"open":909,"high":815,"low":450,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-12",50.88,51.143,0.343,0.68,3600,{"date":915,"open":916,"high":917,"low":916,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-11",49.0099983,50.915,50.8,2.411,4.98,6100,{"date":923,"open":924,"high":587,"low":925,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-10",48.9,48.389,-0.871,-1.77,11000,{"date":930,"open":452,"high":452,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-09",48.050999,49.26,-0.2,-0.4,17000,{"date":937,"open":938,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":835,"transactions":9,"vwap":940},"2026-06-08",49.74,49.35,49.46,0.97,2,{"date":944,"open":945,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-05",50.4,48.365,48.49,-3.612,-6.93,13300,{"date":952,"open":953,"high":954,"low":847,"close":955,"change":956,"percent_change":957,"volume":811,"transactions":9,"vwap":955},"2026-06-04",51.73,52.46,52.102,-0.648,-1.23,{"date":959,"open":886,"high":886,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-03",52.631,52.75,-0.7,-1.31,10300,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-02",52.83,53.54,52.65,53.45,0.48,0.91,109900,{"date":975,"open":976,"high":977,"low":978,"close":903,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":903},"2026-06-01",52.49,53.060001,52.195,1.222,2.36,4800,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":779,"volume":989,"transactions":9,"vwap":987},"2026-05-29",51.86,52.058998,51.55,51.748,0.218,7000,{"date":991,"open":992,"high":993,"low":994,"close":854,"change":550,"percent_change":995,"volume":996,"transactions":9,"vwap":854},"2026-05-28",50.84,51.725,50.592,1.02,13500,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":890,"volume":1004,"transactions":9,"vwap":1002},"2026-05-27",51.58,51.6,50.92,51.0099983,0.17,8600,{"date":1006,"open":519,"high":1007,"low":519,"close":992,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":992},"2026-05-26",50.95,2.16,4.44,13800,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":199,"volume":1018,"transactions":9,"vwap":1016},"2026-05-22",49.049999,49.095001,48.59,48.68,0.03,4900,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-21",48.11,48.88,48.108,48.65,0.5,1.04,6800,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-20",47.34,48.175,48.15,1.093,2.32,5500,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":963,"volume":787,"transactions":9,"vwap":1041},"2026-05-19",46.76,47.5,46.42,47.056999,-0.623,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-18",48.45,47.3,47.68,-0.111,-0.23,14900,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-15",48.084999,47.791,-1.961,-3.94,3800,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1062,"change":1063,"percent_change":1064,"volume":835,"transactions":9,"vwap":1062},"2026-05-14",49.455,49.8,49.752,0.572,1.16,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-13",48.85,49.33,48.841,49.18,1.1,2.29,6300,{"date":1075,"open":1076,"high":1076,"low":1039,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-12",48.51,48.080002,-1.9,-3.8,19200,{"date":1082,"open":1083,"high":1084,"low":792,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-11",49.93,50.179,49.98,-0.14,-0.28,15700,{"date":1090,"open":1061,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-08",50.15,49.75,50.12,1.278,2.62,5700,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-07",49.4,49.59,48.81,48.842,-0.645,-1.3,7300,{"date":1107,"open":1108,"high":136,"low":1109,"close":1110,"change":1111,"percent_change":702,"volume":1010,"transactions":9,"vwap":1110},"2026-05-06",49.040001,48.91,49.487,1.61,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":906,"transactions":9,"vwap":1117},"2026-05-05",47.675,48,47.631,47.877,1.202,2.58,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":70,"volume":1127,"transactions":9,"vwap":1125},"2026-05-04",47,47.32,46.635,46.675,0.097,4200,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1132,"change":1133,"percent_change":1134,"volume":906,"transactions":9,"vwap":1132},"2026-05-01",46.41,46.97,46.578,-0.04,-0.09,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-30",45.95,46.63,45.73,46.618,1.148,2.52,23900,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-29",45.84,45.335,45.47,-0.33,-0.72,15400,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1105,"transactions":9,"vwap":1157},"2026-04-28",45.62,45.88,45.49,45.8,-0.49,-1.06,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":444,"percent_change":272,"volume":1027,"transactions":9,"vwap":1165},"2026-04-27",46.441,46.48,46.129,46.29,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-24",45.93,46.27,45.74,46.19,0.983,2.17,21900,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":927,"volume":1182,"transactions":9,"vwap":1180},"2026-04-23",45.64,45.7,45.13,45.207,-0.813,9200,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-22",45.63,46.16,46.02,0.89,1.97,15500,{"date":1192,"open":1193,"high":1168,"low":1179,"close":1179,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1179},"2026-04-21",45.76,-0.57,-1.25,7700,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1178,"change":292,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1178},"2026-04-20",45.61,45.71,45.38,-1.15,7800,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-17",45.96,46.46,45.959,46.23,1.03,2.28,10500,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-16",45.15,45.22,44.98,45.2,0.11,0.24,8900,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1225,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1225},"2026-04-15",44.93,45.09,44.78,-0.08,-0.18,9500,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1233,"change":972,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-04-14",44.48,45.17,2.06,19000,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1239,"change":1240,"percent_change":58,"volume":1241,"transactions":9,"vwap":1239},"2026-04-13",43.24,44.26,0.46,11800,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-10",43.77,44.0099983,43.59,43.8,0.263,0.6,18500,{"date":1252,"open":1253,"high":1246,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-09",43.215,42.89,43.537,-0.031,-0.07,7600,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-08",43.83,43.93,43.16,43.568,2.428,5.9,41600,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1025,"volume":1275,"transactions":9,"vwap":1273},"2026-04-07",40.89,41.51,40.433,41.14,0.206,20800,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-06",41,41.060001,40.76,40.934,0.484,1.2,11900,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-02",39.688,40.55,40.45,-0.565,-1.38,43600,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-01",40.86,41.34,40.8,41.014999,0.468,1.15,9100,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-31",39.0099983,40.547,1.687,4.34,21800,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-30",39.52,38.691,38.86,-0.45,-1.14,42000,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1228,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-27",39.4,39.82,39.2,39.31,-0.46,31300,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-26",40.29,40.54,39.49,-1.57,-3.82,36400,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1279,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1279},"2026-03-25",40.99,41.4,40.795,0.62,1.53,55800,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-24",40.049999,40.65,40.44,-0.67,-1.63,49900,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-23",40.7,41.39,40.47,41.11,1.546,3.91,87300,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-20",40.81,39.47,39.564,-1.766,-4.27,26700,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1071,"volume":1373,"transactions":9,"vwap":1371},"2026-03-19",40.029999,41.342,39.79,41.33,0.45,309300,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-18",41.45,41.5,40.825,40.88,-0.775,-1.86,14500,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":125,"volume":1301,"transactions":9,"vwap":1388},"2026-03-17",41.68,41.84,41.56,41.655,0.409,{"date":1391,"open":1392,"high":1393,"low":1295,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-16",40.93,41.43,41.246,1.396,3.5,31800,{"date":1399,"open":1400,"high":1270,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-13",40.63,39.78,39.85,-0.234,-0.58,52100,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-12",41.080002,41.09,40.084,-1.576,-3.78,26500,{"date":1415,"open":1416,"high":1417,"low":1377,"close":1418,"change":1133,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-03-11",41.71,41.945,41.66,-0.1,14100,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1423,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1423},"2026-03-10",41.7,42.44,41.423,0.017,0.04,12800,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1234,"volume":1436,"transactions":9,"vwap":1434},"2026-03-09",40.32,41.867,40,41.683,0.843,37100,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-06",40.58,41.28,40.43,40.84,-0.552,-1.33,30400,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-05",41.76,42.2,40.75,41.392,-1.328,-3.11,22300,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1026,"volume":1462,"transactions":9,"vwap":1460},"2026-03-04",42.28,43.705,41.95,42.72,0.44,33900,{"date":1464,"open":1386,"high":1465,"low":1379,"close":1457,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1457},"2026-03-03",42.455,-2.46,-5.5,43400,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-02",44.09,44.95,44.74,-0.856,-1.88,24500,{"date":1478,"open":1218,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":934,"volume":1483,"transactions":9,"vwap":1481},"2026-02-27",45.66,45.14,45.596,-0.184,33400,{"date":1485,"open":1186,"high":1186,"low":1218,"close":1486,"change":1487,"percent_change":1087,"volume":1488,"transactions":9,"vwap":1486},"2026-02-26",45.78,-0.13,33600,{"date":1490,"open":1491,"high":1137,"low":1492,"close":1493,"change":120,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-02-25",45.9,45.68,45.91,1.39,25000,{"date":1497,"open":1498,"high":1201,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-24",44.88,44.83,45.28,1.06,2.4,28200,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":140,"percent_change":723,"volume":950,"transactions":9,"vwap":1509},"2026-02-23",44.33,44.4,44.040001,44.22,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":571,"percent_change":1516,"volume":1250,"transactions":9,"vwap":1515},"2026-02-20",43.84,44.66,43.765,44.56,2.2,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1520,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1520},"2026-02-19",43.31,43.6,43.19,-0.05,-0.11,12000,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1220,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-02-18",43.48,43.86,43.35,43.65,0.55,33200,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":592,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-02-17",43.38,43.52,42.85,43.41,-0.98,32900,{"date":1542,"open":1543,"high":1512,"low":1544,"close":1512,"change":272,"percent_change":1025,"volume":1545,"transactions":9,"vwap":1512},"2026-02-13",43.56,42.92,28000,{"date":1547,"open":1548,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-12",44.24,43.415,43.62,-0.37,-0.84,21400,{"date":1555,"open":1543,"high":1556,"low":1557,"close":1556,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1556},"2026-02-11",43.99,43.29,1.039,2.42,23600,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":444,"volume":1568,"transactions":9,"vwap":1566},"2026-02-10",43.02,43.060001,42.79,42.951,0.041,26400,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":550,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-02-09",42.36,42.94,42.356,42.91,1.23,16800,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1581,"change":1582,"percent_change":1583,"volume":1576,"transactions":9,"vwap":1581},"2026-02-06",41.82,42.41,42.39,1.164,2.82,{"date":1585,"open":1586,"high":1387,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-05",41.21,40.968,41.226,-0.274,-0.66,39300,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1377,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1377},"2026-02-04",42.37,41.24,-0.51,-1.21,40200,{"date":1600,"open":1601,"high":1602,"low":1388,"close":1603,"change":1604,"percent_change":1575,"volume":1605,"transactions":9,"vwap":1603},"2026-02-03",42.33,43.040001,42.0099983,0.51,25100,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1377,"change":1611,"percent_change":105,"volume":1612,"transactions":9,"vwap":1377},"2026-02-02",40.87,41.6,40.845,0.3,37400,{"date":1614,"open":1615,"high":1579,"low":1616,"close":1617,"change":962,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2026-01-30",41.81,41.021,41.2,-1.67,39700,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1624,"change":252,"percent_change":1104,"volume":1625,"transactions":9,"vwap":1624},"2026-01-29",42.49,41.35,41.9,29100,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1630,"change":1611,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2026-01-28",42.54,42.049999,42.45,0.71,57800,{"date":1634,"open":1635,"high":1636,"low":1416,"close":1637,"change":173,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2026-01-27",41.75,42.4,42.15,2.43,76500,{"date":1641,"open":1623,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":360,"volume":1646,"transactions":9,"vwap":1644},"2026-01-26",42,41.12,41.15,-0.025,41700,{"date":1648,"open":1379,"high":1642,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-01-23",40.57,41.175,0.315,0.77,45800,{"date":1655,"open":1392,"high":1656,"low":1657,"close":1295,"change":1658,"percent_change":834,"volume":1659,"transactions":9,"vwap":1295},"2026-01-22",49.43,40.71,0.16,67600,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1351,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1351},"2026-01-21",39.86,41.22,39.851,0.95,2.39,87700,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-20",39.44,41.592,39.25,39.75,0.234,0.59,202800,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1133,"volume":1684,"transactions":9,"vwap":1682},"2026-01-16",39.5,39.53,39.415,39.516,-0.014,16600,{"date":1686,"open":1687,"high":1688,"low":1670,"close":1680,"change":482,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1680},"2026-01-15",39.64,39.66,0.79,1700,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1694,"change":1696,"percent_change":1665,"volume":882,"transactions":9,"vwap":1694},"2026-01-14",38.98,39.22,38.88,0.37,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":743,"volume":1576,"transactions":9,"vwap":1701},"2026-01-13",39.13,38.795,38.85,-0.3,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1706,"change":1708,"percent_change":1709,"volume":1221,"transactions":9,"vwap":1706},"2026-01-12",39,39.15,38.8,0.356,0.92,{"date":1711,"open":1712,"high":1701,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":819,"transactions":9,"vwap":1714},"2026-01-09",38.75,38.54,38.794,0.158,0.41,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1086,"volume":1723,"transactions":9,"vwap":1721},"2026-01-08",38.71,38.45,38.636,-0.054,3200,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1726,"change":1729,"percent_change":1158,"volume":1723,"transactions":9,"vwap":1726},"2026-01-07",38.69,38.806,38.68,-0.189,{"date":1731,"open":1719,"high":1732,"low":1719,"close":1733,"change":1734,"percent_change":1210,"volume":1735,"transactions":9,"vwap":1733},"2026-01-06",38.93,38.879,0.396,8800,{"date":1737,"open":1738,"high":1713,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":826,"transactions":9,"vwap":1740},"2026-01-05",38.38,38.255,38.483,0.575,1.52,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1690,"transactions":9,"vwap":1748},"2026-01-02",37.88,37.94,37.73,37.908,0.828,2.23,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1755,"change":1756,"percent_change":86,"volume":835,"transactions":9,"vwap":1755},"2025-12-31",37.22,37.23,37.080002,-0.088,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":105,"volume":1764,"transactions":9,"vwap":1762},"2025-12-30",37.14,37.27,37.07,37.168,0.268,3300,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1769,"change":1770,"percent_change":1134,"volume":1771,"transactions":9,"vwap":1769},"2025-12-29",37,37.02,36.9,-0.035,2500,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-12-26",36.89,36.99,36.821,36.935,0.197,0.54,2300,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":444,"volume":1788,"transactions":9,"vwap":1786},"2025-12-24",36.75,36.79,36.71,36.738,0.038,1600,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1792,"change":482,"percent_change":1793,"volume":1476,"transactions":9,"vwap":1792},"2025-12-23",36.43,36.7,0.85,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1798,"change":1315,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-12-22",36.47,36.32,36.39,-3.04,10800,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":913,"transactions":9,"vwap":1804},"2025-12-19",37.17,37.53,0.534,1.44,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-12-18",37.029999,37.109,36.93,36.996,0.521,1.43,12300,{"date":1817,"open":1767,"high":1818,"low":1796,"close":1819,"change":1820,"percent_change":962,"volume":1821,"transactions":9,"vwap":1819},"2025-12-17",37.060001,36.475,-0.258,4400,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":773,"transactions":9,"vwap":1827},"2025-12-16",36.85,36.86,36.69,36.733,-0.292,-0.79,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1833,"change":1834,"percent_change":872,"volume":1835,"transactions":9,"vwap":1833},"2025-12-15",37.37,37.025002,0.125,9800,{"date":1837,"open":1838,"high":1838,"low":1774,"close":1769,"change":1839,"percent_change":1840,"volume":819,"transactions":9,"vwap":1769},"2025-12-12",37.32,-0.531,-1.42,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-12-11",37.26,37.545,37.431,-0.167,-0.44,7900,{"date":1850,"open":1753,"high":1851,"low":1852,"close":1851,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1851},"2025-12-10",37.598,37.215,0.503,1.36,10700,{"date":1857,"open":1809,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1182,"transactions":9,"vwap":1860},"2025-12-09",37.195,37.0099983,37.095001,0.139,0.38,{"date":1864,"open":1755,"high":1755,"low":1811,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-12-08",36.956,-0.069,-0.19,6700,{"date":1870,"open":1803,"high":1803,"low":1833,"close":1833,"change":220,"percent_change":105,"volume":1871,"transactions":9,"vwap":1833},"2025-12-05",4100,{"date":1873,"open":1825,"high":1825,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":826,"transactions":9,"vwap":1875},"2025-12-04",36.67,36.755,-0.101,-0.27,{"date":1879,"open":1783,"high":1880,"low":1783,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-12-03",36.856,0.104,0.28,2600,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1887,"change":1889,"percent_change":1890,"volume":1883,"transactions":9,"vwap":1887},"2025-12-02",36.72,36.752,36.62,0.235,0.64,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1073,"transactions":9,"vwap":1896},"2025-12-01",36.65,36.68,36.48,36.517,-0.141,-0.38,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1902,"change":1904,"percent_change":1522,"volume":1788,"transactions":9,"vwap":1902},"2025-11-28",36.54,36.658,36.51,-0.018,{"date":1906,"open":1907,"high":1792,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1780,"transactions":9,"vwap":1909},"2025-11-26",36.454,36.45,36.676,0.608,1.69,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1915,"change":1916,"percent_change":70,"volume":1917,"transactions":9,"vwap":1915},"2025-11-25",35.85,36.068001,0.076,6000,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1922,"change":1923,"percent_change":125,"volume":921,"transactions":9,"vwap":1922},"2025-11-24",35.78,36.029999,35.992,0.352,{"date":1925,"open":1926,"high":1914,"low":1927,"close":1928,"change":1929,"percent_change":1702,"volume":1930,"transactions":9,"vwap":1928},"2025-11-21",35.481,35.28,35.64,-0.106,7500,{"date":1932,"open":1894,"high":1894,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-11-20",35.733,35.746,-0.479,-1.32,3000,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":913,"transactions":9,"vwap":1943},"2025-11-19",36.24,36.27,36.085999,36.225,-0.005,-0.01,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":292,"volume":1953,"transactions":9,"vwap":1951},"2025-11-18",36.12,36.345,35.961,36.23,-0.192,10600,{"date":1955,"open":1826,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1780,"transactions":9,"vwap":1958},"2025-11-17",36.702,36.42,36.422,-0.528,-1.43,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1965,"change":1966,"percent_change":44,"volume":981,"transactions":9,"vwap":1965},"2025-11-14",36.44,36.97,36.95,0.319,{"date":1968,"open":1838,"high":1838,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-11-13",36.588,36.631,-0.564,-1.52,6400,{"date":1975,"open":1976,"high":1754,"low":1977,"close":1858,"change":1978,"percent_change":51,"volume":1057,"transactions":9,"vwap":1858},"2025-11-12",37.19,37.12,0.065,{"date":1980,"open":1767,"high":1981,"low":1775,"close":1982,"change":1983,"percent_change":1461,"volume":1973,"transactions":9,"vwap":1982},"2025-11-11",37.16,37.13,0.162,{"date":1985,"open":1986,"high":1987,"low":1783,"close":1988,"change":1989,"percent_change":942,"volume":1871,"transactions":9,"vwap":1988},"2025-11-10",36.84,36.98,36.968,0.724,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1993,"change":1048,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-11-07",36,36.244,35.825,-0.31,9000,{"date":1998,"open":1886,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":928,"transactions":9,"vwap":2001},"2025-11-06",36.77,36.28,36.355,-0.556,-1.51,{"date":2005,"open":2006,"high":1964,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-11-05",36.786,36.911,0.411,1.13,1900,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2015,"change":1829,"percent_change":673,"volume":1883,"transactions":9,"vwap":2015},"2025-11-04",36.63,36.749,36.5,{"date":2017,"open":1976,"high":2018,"low":1761,"close":2018,"change":2019,"percent_change":2020,"volume":811,"transactions":9,"vwap":2018},"2025-11-03",37.29,0.399,1.08,{"date":2022,"open":2023,"high":2023,"low":1784,"close":2024,"change":2025,"percent_change":2026,"volume":1057,"transactions":9,"vwap":2024},"2025-10-31",36.96,36.891,-0.046,-0.12,{"date":2028,"open":2029,"high":2029,"low":2030,"close":2030,"change":1995,"percent_change":2031,"volume":921,"transactions":9,"vwap":2030},"2025-10-30",37.048,36.937,-0.83,{"date":2033,"open":2034,"high":2034,"low":1759,"close":2035,"change":2036,"percent_change":100,"volume":2037,"transactions":9,"vwap":2035},"2025-10-29",37.43,37.247,0.208,1500,{"date":2039,"open":2040,"high":2041,"low":1811,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-10-28",36.955,37.039001,0.049,0.13,1400,{"date":2046,"open":1761,"high":1761,"low":2047,"close":1775,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1775},"2025-10-27",36.888,0.36,0.98,11200,{"date":2052,"open":2053,"high":1894,"low":2053,"close":2013,"change":2054,"percent_change":1631,"volume":1788,"transactions":9,"vwap":2013},"2025-10-24",36.61,0.259,{"date":2056,"open":1941,"high":1958,"low":1940,"close":2057,"change":2058,"percent_change":971,"volume":1871,"transactions":9,"vwap":2057},"2025-10-23",36.371,0.172,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":130,"volume":1937,"transactions":9,"vwap":2064},"2025-10-22",36.26,36.405,36.066002,36.199,0.034,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":1539,"volume":2073,"transactions":9,"vwap":2071},"2025-10-21",36.257,36.349,36.14,36.165,-0.359,3900,{"date":2075,"open":1895,"high":2053,"low":1895,"close":2076,"change":1240,"percent_change":2077,"volume":1723,"transactions":9,"vwap":2076},"2025-10-20",36.524,1.28,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":621,"volume":2085,"transactions":9,"vwap":2083},"2025-10-17",35.9,36.112,35.89,36.063999,0.092,2900,{"date":2087,"open":1921,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":173,"volume":921,"transactions":9,"vwap":2090},"2025-10-16",36.18,35.75,35.972,0.357,{"date":2093,"open":2094,"high":2094,"low":2095,"close":2095,"change":2096,"percent_change":2097,"volume":2044,"transactions":9,"vwap":2095},"2025-10-15",35.69,35.615,0.598,1.71,{"date":2099,"open":2100,"high":2101,"low":2100,"close":2102,"change":2103,"percent_change":1829,"volume":1780,"transactions":9,"vwap":2102},"2025-10-14",34.92,35.176,35.016998,-0.279,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-10-13",35.096001,35.37,35.296,0.984,2.87,4300,{"date":2113,"open":2114,"high":2114,"low":25,"close":2115,"change":2116,"percent_change":2117,"volume":2085,"transactions":9,"vwap":2115},"2025-10-10",35.41,34.312,-0.963,-2.73,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":962,"volume":2124,"transactions":9,"vwap":2122},"2025-10-09",35.58,35.21,35.275,-0.247,4700,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2128,"change":2130,"percent_change":1652,"volume":773,"transactions":9,"vwap":2128},"2025-10-08",35.48,35.522,35.4,0.273,{"date":2132,"open":2133,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":1127,"transactions":9,"vwap":2135},"2025-10-07",35.56,35.22,35.249,-0.231,-0.65,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2127,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2127},"2025-10-06",35.49,35.55,35.45,0.173,0.49,3700,{"date":2147,"open":2148,"high":2114,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":1973,"transactions":9,"vwap":2150},"2025-10-03",35.29,35.2,35.307,0.245,0.7,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":1716,"volume":2160,"transactions":9,"vwap":2158},"2025-10-02",35.080002,35.13,34.96,35.062,0.142,1100,{"date":2162,"open":2163,"high":2157,"low":2163,"close":2100,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2100},"2025-10-01",34.75,0.313,0.9,4500,{"date":2168,"open":2169,"high":2170,"low":2169,"close":2170,"change":199,"percent_change":1003,"volume":2171,"transactions":9,"vwap":2170},"2025-09-30",34.52,34.607,900,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":100,"volume":1284,"transactions":9,"vwap":2177},"2025-09-29",34.65,34.69,34.48,34.547,0.191,{"date":2180,"open":2181,"high":2182,"low":2181,"close":2182,"change":2183,"percent_change":1487,"volume":2184,"transactions":9,"vwap":2182},"2025-09-26",34.23,34.356,-0.044,800,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2189,"change":2123,"percent_change":2190,"volume":2160,"transactions":9,"vwap":2189},"2025-09-25",34.38,34.465,34.4,-0.71,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2195,"change":2196,"percent_change":957,"volume":2044,"transactions":9,"vwap":2195},"2025-09-24",34.655,34.68,34.647,-0.433,{"date":2198,"open":2199,"high":2200,"low":2155,"close":2155,"change":2201,"percent_change":2202,"volume":2037,"transactions":9,"vwap":2155},"2025-09-23",35.11,35.155,0.111,0.32,{"date":2204,"open":2205,"high":2206,"low":2175,"close":2207,"change":2208,"percent_change":2209,"volume":989,"transactions":9,"vwap":2207},"2025-09-22",34.83,34.975,34.969,0.289,0.83,{"date":2211,"open":2174,"high":2212,"low":2174,"close":2194,"change":858,"percent_change":1323,"volume":2213,"transactions":9,"vwap":2194},"2025-09-19",34.78,6200,{"date":2215,"open":2216,"high":2217,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":174,"transactions":9,"vwap":2217},"2025-09-18",34.64,34.84,0.081,0.23,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2224,"change":2225,"percent_change":858,"volume":2226,"transactions":9,"vwap":2224},"2025-09-17",34.88,35.040001,34.759,-0.055,19100,{"date":2228,"open":2229,"high":2230,"low":2229,"close":2230,"change":2164,"percent_change":972,"volume":2231,"transactions":9,"vwap":2230},"2025-09-16",34.671,34.814,2100,{"date":2233,"open":2187,"high":2234,"low":2187,"close":2235,"change":2236,"percent_change":1631,"volume":1057,"transactions":9,"vwap":2235},"2025-09-15",34.55,34.501,0.242,{"date":2238,"open":2239,"high":2240,"low":2239,"close":2241,"change":2242,"percent_change":2219,"volume":2243,"transactions":9,"vwap":2241},"2025-09-12",34.18,34.27,34.259,0.079,1800,{"date":2245,"open":2239,"high":2239,"low":2246,"close":2239,"change":1966,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2239},"2025-09-11",34.177,0.94,300,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2008,"percent_change":1575,"volume":1723,"transactions":9,"vwap":2254},"2025-09-10",33.9,33.94,33.834,33.861,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":1461,"volume":2262,"transactions":9,"vwap":2260},"2025-09-09",33.46,33.48,33.399,33.45,0.146,5000,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2266,"change":2268,"percent_change":389,"volume":2269,"transactions":9,"vwap":2266},"2025-09-08",33.21,33.304,33.15,0.267,3400,{"date":2271,"open":2272,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":1188,"volume":2160,"transactions":9,"vwap":2274},"2025-09-05",33.060001,32.93,33.036999,0.29,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":115,"volume":2283,"transactions":9,"vwap":2281},"2025-09-04",32.67,32.75,32.657,32.747,0.115,4600,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2287,"change":2289,"percent_change":105,"volume":2160,"transactions":9,"vwap":2287},"2025-09-03",32.592,32.632,32.571,0.238,{"date":2291,"open":2292,"high":2293,"low":2292,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-09-02",32.12,32.41,32.394,-0.155,-0.48,3100,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":1771,"transactions":9,"vwap":2303},"2025-08-29",32.53,32.55,32.46,32.549,-0.425,-1.29,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2310,"change":2311,"percent_change":1604,"volume":1764,"transactions":9,"vwap":2310},"2025-08-28",32.89,33.0099983,32.974,0.167,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":166,"volume":1883,"transactions":9,"vwap":2317},"2025-08-27",32.65,32.827,32.63,32.807,0.064,{"date":2320,"open":2321,"high":2322,"low":2321,"close":2323,"change":2324,"percent_change":2325,"volume":2171,"transactions":9,"vwap":2323},"2025-08-26",32.73,32.82,32.743,-0.185,-0.56,{"date":2327,"open":2328,"high":2328,"low":2308,"close":2329,"change":2330,"percent_change":425,"volume":2243,"transactions":9,"vwap":2329},"2025-08-25",33.049999,32.928,-0.195,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":1764,"transactions":9,"vwap":2336},"2025-08-22",33,33.168,32.94,33.123,0.553,1.7,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2343,"change":1087,"percent_change":2344,"volume":1057,"transactions":9,"vwap":2343},"2025-08-21",32.6,32.66,32.57,-0.85,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2348,"change":522,"percent_change":360,"volume":1883,"transactions":9,"vwap":2348},"2025-08-20",32.81,32.85,32.72,{"date":2351,"open":2352,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":1771,"transactions":9,"vwap":2354},"2025-08-19",33.09,32.83,32.87,-0.212,-0.64,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2361,"change":2201,"percent_change":872,"volume":2111,"transactions":9,"vwap":2361},"2025-08-18",33.040001,33.12,33.082001,{"date":2363,"open":2364,"high":2364,"low":2335,"close":2365,"change":2366,"percent_change":2367,"volume":1771,"transactions":9,"vwap":2365},"2025-08-15",33.02,32.971,0.024,0.07,{"date":2369,"open":2309,"high":2328,"low":2308,"close":2370,"change":2371,"percent_change":2372,"volume":1973,"transactions":9,"vwap":2370},"2025-08-14",32.947,-0.36,-1.08,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":1771,"transactions":9,"vwap":2378},"2025-08-13",33.3,33.32,33.28,33.307,0.157,0.47,{"date":2382,"open":2383,"high":2384,"low":2383,"close":2267,"change":1461,"percent_change":2385,"volume":2184,"transactions":9,"vwap":2267},"2025-08-12",32.9,33.16,1.35,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2390,"change":2391,"percent_change":1867,"volume":2145,"transactions":9,"vwap":2390},"2025-08-11",32.77,32.8,32.71,-0.062,{"date":2393,"open":2321,"high":2394,"low":2321,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-08-08",32.86,32.772,-0.048,-0.15,9400,{"date":2400,"open":2383,"high":2383,"low":2390,"close":2322,"change":2401,"percent_change":58,"volume":898,"transactions":9,"vwap":2322},"2025-08-07",0.341,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2405,"change":2407,"percent_change":1862,"volume":1690,"transactions":9,"vwap":2405},"2025-08-06",32.423,32.479,32.388,0.123,{"date":2409,"open":2410,"high":2411,"low":2410,"close":2412,"change":2413,"percent_change":2414,"volume":2010,"transactions":9,"vwap":2412},"2025-08-05",32.28,32.42,32.356,0.186,0.58,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2419,"change":2420,"percent_change":2421,"volume":2085,"transactions":9,"vwap":2419},"2025-08-04",32.29,32.333,32.17,0.182,0.57,{"date":2423,"open":2424,"high":2424,"low":2425,"close":2426,"change":1846,"percent_change":2427,"volume":826,"transactions":9,"vwap":2426},"2025-08-01",32.11,31.87,31.988,-0.52,{"date":2429,"open":2430,"high":2430,"low":2292,"close":2431,"change":2432,"percent_change":425,"volume":2231,"transactions":9,"vwap":2431},"2025-07-31",32.37,32.155,-0.191,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2437,"change":2438,"percent_change":933,"volume":1883,"transactions":9,"vwap":2437},"2025-07-30",32.44,32.47,32.346,-0.064,{"date":2440,"open":2435,"high":2436,"low":2410,"close":2293,"change":2441,"percent_change":2442,"volume":1800,"transactions":9,"vwap":2293},"2025-07-29",0.005,0.02,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2447,"change":2448,"percent_change":2449,"volume":2050,"transactions":9,"vwap":2447},"2025-07-28",32.5,32.504,32.405,-0.445,-1.35,{"date":2451,"open":2278,"high":2452,"low":2453,"close":2348,"change":2367,"percent_change":70,"volume":2454,"transactions":9,"vwap":2348},"2025-07-25",32.875,32.62,18100,{"date":2456,"open":2457,"high":2457,"low":2458,"close":2458,"change":2459,"percent_change":962,"volume":2010,"transactions":9,"vwap":2458},"2025-07-24",32.862,32.78,-0.232,{"date":2461,"open":2389,"high":2462,"low":2389,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-07-23",33.012001,0.412,1.26,2700,{"date":2467,"open":2300,"high":2278,"low":2300,"close":2341,"change":1049,"percent_change":962,"volume":780,"transactions":9,"vwap":2341},"2025-07-22",{"date":2469,"open":2453,"high":2470,"low":2453,"close":2353,"change":2471,"percent_change":1071,"volume":2472,"transactions":9,"vwap":2353},"2025-07-21",32.88,0.358,9600,{"date":2474,"open":2475,"high":2475,"low":2476,"close":2476,"change":1482,"percent_change":2325,"volume":2477,"transactions":9,"vwap":2476},"2025-07-18",32.64,32.472,6500,{"date":2479,"open":2480,"high":2481,"low":2480,"close":2482,"change":2261,"percent_change":1372,"volume":2483,"transactions":9,"vwap":2482},"2025-07-17",32.48,32.665,32.656,3500,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2487,"change":272,"percent_change":912,"volume":2297,"transactions":9,"vwap":2487},"2025-07-16",32.3,32.51,32.25,{"date":2490,"open":2301,"high":2301,"low":2417,"close":2417,"change":2183,"percent_change":1086,"volume":1127,"transactions":9,"vwap":2417},"2025-07-15",{"date":2492,"open":2493,"high":2494,"low":2488,"close":2495,"change":2496,"percent_change":1134,"volume":2497,"transactions":9,"vwap":2495},"2025-07-14",32.26,32.349,32.334,-0.03,1200,{"date":2499,"open":2500,"high":2302,"low":2501,"close":2502,"change":2503,"percent_change":1227,"volume":1771,"transactions":9,"vwap":2502},"2025-07-11",32.36,32.35,32.364,-0.026,{"date":2505,"open":2435,"high":2506,"low":2507,"close":2508,"change":1522,"percent_change":2397,"volume":906,"transactions":9,"vwap":2508},"2025-07-10",32.52,32.33,32.39,{"date":2510,"open":2511,"high":2487,"low":2435,"close":2435,"change":2512,"percent_change":1427,"volume":1723,"transactions":9,"vwap":2435},"2025-07-09",32.499,0.013,{"date":2514,"open":2515,"high":2302,"low":2507,"close":2516,"change":2517,"percent_change":110,"volume":2297,"transactions":9,"vwap":2516},"2025-07-08",32.375,32.427,0.233,{"date":2519,"open":2430,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":2524,"volume":1735,"transactions":9,"vwap":2522},"2025-07-07",32.49,32.153,32.194,-0.686,-2.09,{"date":2526,"open":2322,"high":2308,"low":2322,"close":2470,"change":2275,"percent_change":1188,"volume":2044,"transactions":9,"vwap":2470},"2025-07-03",{"date":2528,"open":2529,"high":2530,"low":2529,"close":2530,"change":2531,"percent_change":2152,"volume":2532,"transactions":9,"vwap":2530},"2025-07-02",32.23,32.59,0.228,5400,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":115,"volume":1821,"transactions":9,"vwap":2538},"2025-07-01",32.316,32.399,32.277,32.362,0.113,{"date":2541,"open":2542,"high":2488,"low":2543,"close":2544,"change":2545,"percent_change":1025,"volume":950,"transactions":9,"vwap":2544},"2025-06-30",32.16,32.060001,32.249,0.159,{"date":2547,"open":2548,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":1867,"volume":2552,"transactions":9,"vwap":2550},"2025-06-27",32.2,32.029999,32.09,-0.061,15900,{"date":2554,"open":2555,"high":2556,"low":2555,"close":2557,"change":2558,"percent_change":972,"volume":1057,"transactions":9,"vwap":2557},"2025-06-26",32,32.21,32.151,0.291,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":1003,"volume":1821,"transactions":9,"vwap":2564},"2025-06-25",31.75,31.92,31.74,31.86,0.055,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-06-24",31.57,31.843,31.49,31.805,0.823,2.66,2200,{"date":2576,"open":2577,"high":2578,"low":2577,"close":2579,"change":2084,"percent_change":1611,"volume":2574,"transactions":9,"vwap":2579},"2025-06-23",30.62,31.030001,30.982,{"date":2581,"open":2582,"high":2582,"low":2583,"close":2583,"change":2584,"percent_change":1158,"volume":1723,"transactions":9,"vwap":2583},"2025-06-20",31.26,30.89,-0.153,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2589,"change":2590,"percent_change":1862,"volume":2591,"transactions":9,"vwap":2589},"2025-06-18",31.08,31.18,31.042999,0.116,5600,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2596,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2596},"2025-06-17",31.21,31.25,30.927,-0.551,-1.75,5100,{"date":2601,"open":2602,"high":2603,"low":2602,"close":2604,"change":2605,"percent_change":2464,"volume":1937,"transactions":9,"vwap":2604},"2025-06-16",31.23,31.67,31.478,0.393,{"date":2607,"open":2608,"high":2609,"low":2578,"close":2610,"change":1314,"percent_change":1960,"volume":2111,"transactions":9,"vwap":2610},"2025-06-13",31.07,31.17,31.084999,{"date":2612,"open":2613,"high":2614,"low":2613,"close":2615,"change":2442,"percent_change":199,"volume":1723,"transactions":9,"vwap":2615},"2025-06-12",31.45,31.575,31.535,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":2048,"volume":1105,"transactions":9,"vwap":2621},"2025-06-11",31.5,31.615,31.46,31.515,0.112,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":110,"volume":2398,"transactions":9,"vwap":2628},"2025-06-10",31.36,31.429,31.27,31.403,0.223,{"date":2631,"open":2632,"high":2633,"low":2632,"close":2588,"change":988,"percent_change":2152,"volume":913,"transactions":9,"vwap":2588},"2025-06-09",31,31.29,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":416,"percent_change":1338,"volume":2591,"transactions":9,"vwap":2639},"2025-06-06",30.98,30.99,30.898,30.962,{"date":2641,"open":2642,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":2646,"volume":787,"transactions":9,"vwap":2644},"2025-06-05",31.13,30.723,30.772,0.161,0.53,{"date":2648,"open":2649,"high":2650,"low":2649,"close":2651,"change":2202,"percent_change":1501,"volume":1780,"transactions":9,"vwap":2651},"2025-06-04",30.55,30.645,30.611,{"date":2653,"open":2654,"high":2655,"low":2654,"close":2656,"change":2657,"percent_change":2367,"volume":913,"transactions":9,"vwap":2656},"2025-06-03",30.22,30.31,30.291,0.021,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2143,"percent_change":2421,"volume":2111,"transactions":9,"vwap":2663},"2025-06-02",30.17,30.302,30.12,30.27,{"date":2665,"open":2666,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":2670,"volume":2243,"transactions":9,"vwap":2668},"2025-05-30",30.16,29.92,30.097,-0.324,-1.07,{"date":2672,"open":2673,"high":2673,"low":2674,"close":2675,"change":1567,"percent_change":2043,"volume":913,"transactions":9,"vwap":2675},"2025-05-29",30.465,30.33,30.421,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2680,"change":2681,"percent_change":1945,"volume":2231,"transactions":9,"vwap":2680},"2025-05-28",30.42,30.43,30.38,-0.003,{"date":2683,"open":2678,"high":2678,"low":2684,"close":2685,"change":2084,"percent_change":1611,"volume":2686,"transactions":9,"vwap":2685},"2025-05-27",30.32,30.383,5900,{"date":2688,"open":2689,"high":2656,"low":2689,"close":2656,"change":2690,"percent_change":1025,"volume":2691,"transactions":9,"vwap":2656},"2025-05-23",30.02,0.151,12900,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":2296,"volume":2699,"transactions":9,"vwap":2697},"2025-05-22",30.13,30.19,30.09,30.14,-0.144,253000,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2704,"change":2705,"percent_change":2026,"volume":1723,"transactions":9,"vwap":2704},"2025-05-21",30.44,30.54,30.284,-0.036,{"date":2707,"open":2708,"high":2684,"low":2708,"close":2684,"change":2709,"percent_change":1314,"volume":1937,"transactions":9,"vwap":2684},"2025-05-20",30.18,-0.138,{"date":2711,"open":2660,"high":2712,"low":2660,"close":2713,"change":2714,"percent_change":310,"volume":2231,"transactions":9,"vwap":2713},"2025-05-19",30.475,30.458,0.077,{"date":2716,"open":2674,"high":2717,"low":2718,"close":2719,"change":2720,"percent_change":1487,"volume":2721,"transactions":9,"vwap":2719},"2025-05-16",30.41,30.3,30.381,-0.041,1300,{"date":2723,"open":2724,"high":2725,"low":2684,"close":2725,"change":2726,"percent_change":398,"volume":981,"transactions":9,"vwap":2725},"2025-05-15",30.35,30.422,0.229,{"date":2728,"open":2729,"high":2729,"low":2666,"close":2730,"change":2242,"percent_change":621,"volume":2731,"transactions":9,"vwap":2730},"2025-05-14",30.29,30.193,61300,{"date":2733,"open":2734,"high":2694,"low":2734,"close":2735,"change":2736,"percent_change":2414,"volume":1780,"transactions":9,"vwap":2735},"2025-05-13",29.78,30.114,0.174,{"date":2738,"open":2689,"high":2689,"low":2739,"close":2740,"change":2741,"percent_change":753,"volume":2574,"transactions":9,"vwap":2740},"2025-05-12",29.85,29.94,0.431,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":2009,"volume":1027,"transactions":9,"vwap":2747},"2025-05-09",29.61,29.619,29.48,29.509,0.331,{"date":2750,"open":2751,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":220,"volume":2755,"transactions":9,"vwap":2753},"2025-05-08",29.42,29.17,29.178,0.078,10200,{"date":2757,"open":2751,"high":2746,"low":2758,"close":2758,"change":2759,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2758},"2025-05-07",29.1,-0.501,-1.69,121300,{"date":2763,"open":2764,"high":2765,"low":2764,"close":2766,"change":1995,"percent_change":2767,"volume":1973,"transactions":9,"vwap":2766},"2025-05-06",29.22,29.66,29.601,-1.04,{"date":2769,"open":2770,"high":2770,"low":2771,"close":2771,"change":1025,"percent_change":2338,"volume":2145,"transactions":9,"vwap":2771},"2025-05-05",30,29.911,{"date":2773,"open":2774,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":2778,"volume":1127,"transactions":9,"vwap":2776},"2025-05-02",29.45,29.33,29.411,0.766,2.67,{"date":2780,"open":2781,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":416,"volume":2124,"transactions":9,"vwap":2783},"2025-05-01",28.74,28.53,28.645,0.054,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2788,"change":2282,"percent_change":2790,"volume":787,"transactions":9,"vwap":2788},"2025-04-30",28.36,28.591,28.33,0.4,{"date":2792,"open":2793,"high":2794,"low":2793,"close":2795,"change":2796,"percent_change":2152,"volume":2044,"transactions":9,"vwap":2795},"2025-04-29",28.39,28.481,28.476,0.198,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":890,"volume":1764,"transactions":9,"vwap":2802},"2025-04-28",28.25,28.29,28.138,28.278,0.094,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2807,"change":2441,"percent_change":2442,"volume":2809,"transactions":9,"vwap":2807},"2025-04-25",28.037001,28.184,27.98,13100,{"date":2811,"open":2812,"high":2799,"low":2813,"close":2814,"change":2815,"percent_change":1300,"volume":2816,"transactions":9,"vwap":2814},"2025-04-24",28.02,27.97,28.179,0.321,8000,{"date":180,"open":2808,"high":2818,"low":176,"close":176,"change":2819,"percent_change":1847,"volume":2262,"transactions":9,"vwap":176},28.17,-0.122]