[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KBA":3,"homepage-market-summary":29,"stock-historical-KBA":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KBA","2026-10-06",{"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 Bosera MSCI China A 50 Connect Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5651,0.483155,"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},30.94,30.8999,30.85,30.87,0.07,0.23,11198.887128,35.46,28.43,86793.95549787699,35.7,3167,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},22.81,80126,29245976.785465,32.9,"2025-04-24",[183,186,195,206,217,224,234,245,255,265,275,284,293,303,313,324,333,342,352,362,372,383,391,402,411,420,430,440,450,461,468,477,488,496,505,515,526,537,546,556,564,574,585,596,606,615,622,631,640,648,657,666,676,682,691,699,708,718,727,735,742,749,755,761,767,773,779,788,792,801,807,814,820,825,832,839,846,853,860,867,871,876,880,886,891,898,903,910,919,928,935,940,946,953,957,963,968,973,977,982,988,996,1001,1008,1012,1017,1025,1031,1036,1038,1044,1048,1053,1058,1063,1066,1071,1076,1080,1083,1088,1095,1100,1107,1115,1119,1126,1133,1140,1147,1153,1160,1166,1173,1180,1186,1193,1200,1207,1213,1218,1224,1229,1234,1239,1244,1250,1254,1260,1266,1273,1279,1282,1286,1292,1300,1304,1309,1314,1317,1323,1329,1333,1341,1345,1348,1352,1357,1360,1363,1368,1374,1379,1386,1389,1394,1399,1403,1408,1413,1418,1425,1432,1439,1446,1452,1457,1460,1464,1471,1477,1483,1486,1490,1495,1498,1501,1505,1507,1512,1515,1519,1523,1528,1531,1535,1537,1540,1544,1549,1553,1556,1560,1565,1570,1573,1581,1588,1595,1599,1602,1605,1610,1615,1618,1621,1626,1630,1633,1636,1643,1648,1651,1656,1661,1665,1669,1672,1676,1681,1685,1691,1695,1700,1703,1708,1716,1720,1728,1731,1736,1740,1742,1745,1749,1752,1756,1759,1763,1767,1771,1775,1779,1783,1789,1792,1796,1800,1805,1809,1814,1820,1824,1831,1838,1843,1848,1856,1863,1871,1877,1884,1892,1899,1906,1912,1918,1925,1931,1936,1942,1949,1955,1960,1966,1972,1979,1986,1993,1997,2001,2006,2010,2013,2016,2020,2025,2029,2035,2042,2048,2053,2057,2061,2066,2071,2077,2083,2090,2096,2100,2108,2114,2118,2126,2133,2138,2143,2147,2153,2157,2161,2166,2171,2175,2178,2182,2185,2190,2197,2202,2205,2211,2215,2218,2222,2227,2232,2237,2241,2245,2250,2254,2258,2263,2266,2273,2279,2285,2291,2296,2303,2310,2316,2320],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},105,30.9105,{"date":187,"open":188,"high":189,"low":188,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",30.77,30.93,0.13,0.42,28141.991921,332,30.8611,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",30.7,30.76,30.64,30.74,-0.05,-0.16,10203.738893,171,30.7073,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",30.83,30.8967,30.71,30.79,-0.15,-0.48,21693.213666,230,30.8145,{"date":218,"open":219,"high":220,"low":19,"close":17,"change":151,"percent_change":190,"volume":221,"transactions":222,"vwap":223},"2026-09-30",31.1,31.1057,43322.79584,212,30.9097,{"date":225,"open":226,"high":227,"low":208,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",30.91,30.9799,30.9,-0.02,-0.06,41893.467775,309,30.855,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",30.95,31.0115,30.88,30.92,-0.63,-2,22762.613898,197,30.9515,{"date":246,"open":247,"high":248,"low":249,"close":247,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",31.55,31.555,31.445,-0.18,-0.57,24821.08354,183,31.5029,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",31.76,31.64,31.73,-0.42,-1.31,13321.730802,144,31.6967,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",32.1975,32.04,32.15,-0.58,-1.77,44809.01416,240,32.0948,{"date":276,"open":277,"high":278,"low":279,"close":278,"change":151,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",32.69,32.73,32.64,0.12,5541.856438,174,32.6867,{"date":285,"open":286,"high":277,"low":287,"close":277,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",32.6,32.58,0.3743,1.16,18784.68974,196,32.6228,{"date":294,"open":295,"high":296,"low":297,"close":296,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",32.27,32.3157,32.19,0.3557,1.11,7873.146191,121,32.2568,{"date":304,"open":305,"high":306,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",32.05,32.08,31.96,0.01,0.03,32071.345713,169,32.0456,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",32.18,32.2,31.88,31.95,0.11,0.35,23873.841152,226,32.0194,{"date":325,"open":307,"high":307,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",31.82,31.84,-0.31,-0.96,18349.668177,252,31.9083,{"date":334,"open":335,"high":336,"low":337,"close":269,"change":338,"percent_change":339,"volume":340,"transactions":291,"vwap":341},"2026-09-14",32.12,32.21,32.1,-0.2685,-0.83,10696.834951,32.1559,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",32.51,32.395,32.4185,0.0486,0.15,14041.524308,223,32.4397,{"date":353,"open":354,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",32.49,32.56,32.3699,-0.3286,-1,48209.13634,1020,32.4601,{"date":363,"open":364,"high":365,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",32.82,32.83,32.6985,0.0285,0.09,423374.548479,153,32.738,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",32.72,32.8,32.66,32.67,-0.11,-0.34,17604.631835,168,32.7151,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":106,"percent_change":87,"volume":388,"transactions":389,"vwap":390},"2026-09-04",32.71,32.8551,32.78,14447.346379,213,32.7758,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",32.5184,32.68,32.5001,32.54,-0.07,-0.21,12563.461897,167,32.6083,{"date":403,"open":286,"high":404,"low":405,"close":406,"change":407,"percent_change":270,"volume":408,"transactions":409,"vwap":410},"2026-09-02",32.63,32.59,32.61,-0.19,12577.913411,156,32.6065,{"date":412,"open":413,"high":414,"low":374,"close":375,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",32.89,32.93,-0.12,-0.36,42642.713952,304,32.8719,{"date":421,"open":422,"high":423,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",33.04,33.045,32.92,-0.0466,-0.14,71111.3811,227,32.9759,{"date":431,"open":432,"high":433,"low":414,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",33.15,33.16,32.9666,-0.2224,-0.67,36214.115248,261,33.0325,{"date":441,"open":442,"high":443,"low":433,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",33.19,33.25,33.189,0.129,0.39,26444.633367,204,33.1922,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",33.07,33.08,33.01,33.06,0.3,0.92,13162.193584,166,33.0647,{"date":462,"open":463,"high":365,"low":464,"close":464,"change":201,"percent_change":212,"volume":465,"transactions":466,"vwap":467},"2026-08-25",32.77,32.76,36911.593767,278,32.7987,{"date":469,"open":413,"high":413,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",32.79,32.81,-0.46,-1.38,32053.145527,298,32.8401,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",33.33,33.3499,33.235,33.27,0.27,0.82,25849.327157,214,33.3053,{"date":489,"open":490,"high":491,"low":490,"close":492,"change":415,"percent_change":416,"volume":493,"transactions":494,"vwap":495},"2026-08-20",32.95,33.0506,33,8256.128048,178,32.9868,{"date":497,"open":433,"high":498,"low":492,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",33.17,33.12,-0.56,-1.66,34812.850093,275,33.1087,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":202,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",33.79,33.8276,33.675,33.68,-0.47,32747.575534,193,33.7328,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",33.86,33.93,33.83,33.84,0.5,1.5,10725.509882,170,33.8836,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",33.39,33.4746,33.3275,33.34,-0.13,-0.39,15436.798413,231,33.3884,{"date":538,"open":539,"high":540,"low":539,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":389,"vwap":545},"2026-08-13",33.46,33.55,33.47,-0.2365,-0.7,17693.968329,33.5155,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":253,"vwap":555},"2026-08-12",33.73,33.77,33.682,33.7065,0.2865,0.86,10801.879654,33.724,{"date":557,"open":558,"high":559,"low":528,"close":560,"change":533,"percent_change":561,"volume":562,"transactions":400,"vwap":563},"2026-08-11",33.48,33.4873,33.42,-1.15,11022.236654,33.4455,{"date":565,"open":517,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",33.875,33.78,33.81,-0.1697,-0.5,18925.262248,194,33.8183,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-07",33.98,34,33.92,33.9797,0.3313,0.98,8910.138534,245,33.9717,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",33.63,33.75,33.6107,33.6484,0.1484,0.44,12623.879,146,33.6788,{"date":597,"open":598,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-05",33.61,33.44,33.5,0.28,0.84,44160.91298,448,33.5165,{"date":607,"open":608,"high":609,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",32.96,33.22,0.4,1.22,27171.578424,209,33.1188,{"date":616,"open":377,"high":617,"low":377,"close":364,"change":618,"percent_change":619,"volume":620,"transactions":50,"vwap":621},"2026-08-03",32.8499,-0.29,-0.88,25250.010685,32.7453,{"date":623,"open":624,"high":625,"low":422,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":494,"vwap":630},"2026-07-31",33.23,33.24,33.11,-0.26,-0.78,15799.653327,33.147,{"date":632,"open":455,"high":528,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-30",33.05,33.37,0.2,0.6,24432.432041,247,33.2421,{"date":641,"open":498,"high":634,"low":642,"close":498,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",33.085,0.06,0.18,12525.284988,181,33.1777,{"date":649,"open":650,"high":624,"low":651,"close":626,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-28",33.115,33.03,-0.864,-2.54,79596.250792,238,33.1293,{"date":658,"open":577,"high":659,"low":578,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-27",34.01,33.974,0.3621,1.08,17316.046752,185,33.9671,{"date":667,"open":668,"high":588,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-24",33.62,33.5701,33.6119,-0.2781,-0.82,13601.834371,182,33.6601,{"date":677,"open":577,"high":577,"low":517,"close":678,"change":202,"percent_change":511,"volume":679,"transactions":680,"vwap":681},"2026-07-23",33.89,20549.490106,150,33.9228,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":229,"percent_change":230,"volume":688,"transactions":689,"vwap":690},"2026-07-22",34.04,34.12,34.03,34.05,15928.211985,177,34.078,{"date":692,"open":686,"high":693,"low":694,"close":695,"change":457,"percent_change":696,"volume":697,"transactions":664,"vwap":698},"2026-07-21",34.1499,33.95,34.07,2.78,21412.463306,34.0443,{"date":700,"open":701,"high":702,"low":701,"close":432,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-20",33.1,33.285,0.7,2.16,30893.638853,232,33.1003,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":628,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-17",32.33,32.485,32.3,32.45,-2.35,21614.248349,255,32.3353,{"date":719,"open":720,"high":721,"low":722,"close":624,"change":171,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-16",33.4,33.41,33.21,-2.09,16567.478918,218,33.3306,{"date":728,"open":577,"high":729,"low":730,"close":731,"change":732,"percent_change":643,"volume":733,"transactions":486,"vwap":734},"2026-07-15",34.06,33.87,33.94,0.02,34999.243041,33.9999,{"date":736,"open":730,"high":737,"low":730,"close":578,"change":174,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-14",33.9947,3.04,10968.373783,211,33.9145,{"date":743,"open":626,"high":626,"low":744,"close":424,"change":260,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-13",32.895,-1.26,50865.820039,313,33.0087,{"date":750,"open":720,"high":560,"low":751,"close":531,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":531},"2026-07-10",33.31,-0.76,-2.23,35800,{"date":756,"open":577,"high":757,"low":577,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-09",34.099998,0.99,2.99,18700,{"date":762,"open":763,"high":764,"low":765,"close":626,"change":201,"percent_change":212,"volume":766,"transactions":9,"vwap":626},"2026-07-08",33.060001,33.13,32.87,13300,{"date":768,"open":769,"high":770,"low":763,"close":433,"change":378,"percent_change":771,"volume":772,"transactions":9,"vwap":433},"2026-07-07",33.2,33.26,-0.33,29500,{"date":774,"open":775,"high":776,"low":775,"close":482,"change":101,"percent_change":777,"volume":778,"transactions":9,"vwap":482},"2026-07-06",33.049999,33.29,1.62,34300,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-02",32.99,33.09,32.62,32.74,-1.1,-3.25,98400,{"date":789,"open":567,"high":790,"low":549,"close":520,"change":251,"percent_change":501,"volume":791,"transactions":9,"vwap":520},"2026-07-01",33.97,69300,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-30",34.38,34.49,34.33,34.41,0.37,1.09,25300,{"date":802,"open":803,"high":804,"low":803,"close":804,"change":610,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-29",33.67,34.040001,1.19,27400,{"date":808,"open":809,"high":549,"low":600,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-26",33.52,33.64,-0.87,-2.52,24300,{"date":815,"open":816,"high":816,"low":797,"close":817,"change":636,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-25",34.61,34.51,1.77,13500,{"date":821,"open":678,"high":577,"low":822,"close":823,"change":407,"percent_change":500,"volume":824,"transactions":9,"vwap":823},"2026-06-24",33.82,33.91,22300,{"date":826,"open":827,"high":828,"low":757,"close":757,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":757},"2026-06-23",34.17,34.34,-1.3,-3.67,30900,{"date":833,"open":834,"high":24,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-22",35.3,35.4,0.79,2.28,34400,{"date":840,"open":841,"high":842,"low":816,"close":816,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":816},"2026-06-18",34.7,34.72,0.69,2.03,12300,{"date":847,"open":848,"high":849,"low":578,"close":578,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":578},"2026-06-17",34.29,34.36,-0.32,-0.93,28800,{"date":854,"open":828,"high":855,"low":856,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-16",34.39,34.24,-0.41,-1.18,34500,{"date":861,"open":862,"high":842,"low":816,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-15",34.63,34.65,0.78,2.3,65200,{"date":868,"open":520,"high":823,"low":567,"close":730,"change":101,"percent_change":869,"volume":870,"transactions":9,"vwap":730},"2026-06-12",1.59,48200,{"date":872,"open":873,"high":634,"low":424,"close":531,"change":874,"percent_change":174,"volume":875,"transactions":9,"vwap":531},"2026-06-11",32.94,0.33,22500,{"date":877,"open":433,"high":482,"low":492,"close":878,"change":618,"percent_change":811,"volume":879,"transactions":9,"vwap":878},"2026-06-10",33.0099983,50300,{"date":881,"open":540,"high":540,"low":882,"close":883,"change":592,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-09",32.98,33.3,1.34,75800,{"date":887,"open":424,"high":490,"low":888,"close":889,"change":328,"percent_change":851,"volume":890,"transactions":9,"vwap":889},"2026-06-08",32.84,32.86,188000,{"date":892,"open":893,"high":894,"low":626,"close":498,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":498},"2026-06-05",33.58,33.59,-1.24,-3.6,46700,{"date":899,"open":900,"high":900,"low":828,"close":797,"change":533,"percent_change":901,"volume":902,"transactions":9,"vwap":797},"2026-06-04",34.43,-1.12,50100,{"date":904,"open":905,"high":906,"low":907,"close":905,"change":908,"percent_change":81,"volume":909,"transactions":9,"vwap":905},"2026-06-03",34.8,34.84,34.73,0.05,28600,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-02",34.69,34.79,34.68,34.75,1.04,3.09,45700,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-01",33.7,33.76,33.6,33.71,-0.61,-1.78,60400,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":201,"percent_change":212,"volume":934,"transactions":9,"vwap":933},"2026-05-29",34.35,34.44,34.28,34.32,36000,{"date":936,"open":848,"high":937,"low":856,"close":938,"change":483,"percent_change":836,"volume":939,"transactions":9,"vwap":938},"2026-05-28",34.42,34.37,33400,{"date":941,"open":804,"high":942,"low":943,"close":757,"change":212,"percent_change":944,"volume":945,"transactions":9,"vwap":757},"2026-05-27",34.14,34.029999,-0.44,58700,{"date":947,"open":948,"high":933,"low":949,"close":950,"change":141,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-05-26",34.23,34.2,34.25,3.19,38400,{"date":954,"open":955,"high":609,"low":955,"close":442,"change":397,"percent_change":398,"volume":956,"transactions":9,"vwap":442},"2026-05-22",33.080002,39200,{"date":958,"open":959,"high":479,"low":878,"close":770,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":770},"2026-05-21",33.029999,-0.38,-1.13,30000,{"date":964,"open":809,"high":965,"low":966,"close":810,"change":798,"percent_change":299,"volume":967,"transactions":9,"vwap":810},"2026-05-20",33.66,33.45,480300,{"date":969,"open":751,"high":531,"low":433,"close":482,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":482},"2026-05-19",-0.2,-0.6,366500,{"date":974,"open":668,"high":668,"low":975,"close":541,"change":378,"percent_change":771,"volume":976,"transactions":9,"vwap":541},"2026-05-18",33.38,32500,{"date":978,"open":979,"high":979,"low":893,"close":893,"change":672,"percent_change":980,"volume":981,"transactions":9,"vwap":893},"2026-05-15",33.8,-2.38,137000,{"date":983,"open":984,"high":937,"low":950,"close":985,"change":986,"percent_change":980,"volume":987,"transactions":9,"vwap":985},"2026-05-14",34.3,34.4,-0.84,611500,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":866,"transactions":9,"vwap":993},"2026-05-13",34.92,35.31,34.9,35.24,0.54,1.56,{"date":997,"open":998,"high":841,"low":795,"close":841,"change":348,"percent_change":999,"volume":1000,"transactions":9,"vwap":841},"2026-05-12",34.67,0.43,38700,{"date":1002,"open":938,"high":1003,"low":938,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-11",34.6,34.55,0.81,2.4,25700,{"date":1009,"open":924,"high":979,"low":924,"close":1010,"change":151,"percent_change":280,"volume":1011,"transactions":9,"vwap":1010},"2026-05-08",33.74,31400,{"date":1013,"open":1014,"high":576,"low":921,"close":921,"change":213,"percent_change":1015,"volume":1016,"transactions":9,"vwap":921},"2026-05-07",33.96,-1.4,99000,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-06",33.9,34.19,34.18,0.57,1.7,24400,{"date":1026,"open":894,"high":598,"low":1027,"close":598,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":598},"2026-05-05",33.49,0.25,0.75,18600,{"date":1032,"open":1033,"high":894,"low":531,"close":1034,"change":970,"percent_change":971,"volume":1035,"transactions":9,"vwap":1034},"2026-05-04",33.56,33.36,41000,{"date":1037,"open":966,"high":922,"low":966,"close":1033,"change":151,"percent_change":280,"volume":902,"transactions":9,"vwap":1033},"2026-05-01",{"date":1039,"open":609,"high":809,"low":1040,"close":809,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":809},"2026-04-30",33.18,0.66,2.01,40000,{"date":1045,"open":490,"high":1046,"low":365,"close":889,"change":319,"percent_change":80,"volume":1047,"transactions":9,"vwap":889},"2026-04-29",32.97,101500,{"date":1049,"open":464,"high":471,"low":277,"close":1050,"change":532,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-04-28",32.75,-0.4,22200,{"date":1054,"open":180,"high":414,"low":365,"close":1055,"change":250,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-04-27",32.88,-0.54,23700,{"date":1059,"open":180,"high":452,"low":180,"close":763,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":763},"2026-04-24",-0.01,-0.03,38600,{"date":1064,"open":626,"high":609,"low":424,"close":452,"change":229,"percent_change":230,"volume":1065,"transactions":9,"vwap":452},"2026-04-23",46200,{"date":1067,"open":882,"high":1068,"low":882,"close":782,"change":1041,"percent_change":1069,"volume":1070,"transactions":9,"vwap":782},"2026-04-22",33.099998,2.04,27700,{"date":1072,"open":365,"high":889,"low":1073,"close":1073,"change":570,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-04-21",32.43,-1.52,47500,{"date":1077,"open":180,"high":781,"low":765,"close":414,"change":1078,"percent_change":1078,"volume":1079,"transactions":9,"vwap":414},"2026-04-20",0,18300,{"date":1081,"open":375,"high":492,"low":387,"close":414,"change":446,"percent_change":116,"volume":1082,"transactions":9,"vwap":414},"2026-04-17",92400,{"date":1084,"open":406,"high":277,"low":1085,"close":396,"change":1086,"percent_change":101,"volume":1087,"transactions":9,"vwap":396},"2026-04-16",32.52,0.17,41800,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":378,"percent_change":379,"volume":1094,"transactions":9,"vwap":1093},"2026-04-15",32.26,32.41,32.24,32.37,28700,{"date":1096,"open":336,"high":1097,"low":336,"close":1097,"change":37,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-14",32.48,1.82,100800,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1103,"change":999,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-13",31.56,31.9,31.53,1.37,49900,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":592,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-10",31.45,31.57,31.42,31.47,1.42,30300,{"date":1116,"open":208,"high":1117,"low":188,"close":1117,"change":1078,"percent_change":1078,"volume":1118,"transactions":9,"vwap":1117},"2026-04-09",31.030001,31600,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1117,"change":289,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1117},"2026-04-08",31.01,31.18,30.97,3.88,36300,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":229,"percent_change":397,"volume":1132,"transactions":9,"vwap":1131},"2026-04-07",29.74,29.97,29.72,29.87,139700,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1137,"change":1138,"percent_change":851,"volume":1139,"transactions":9,"vwap":1137},"2026-04-06",29.82,29.99,29.89,-0.28,28200,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1144,"change":532,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-02",29.88,30.22,30.17,-0.43,23600,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":151,"percent_change":190,"volume":824,"transactions":9,"vwap":1152},"2026-04-01",30.23,30.41,30.19,30.3,{"date":1154,"open":1128,"high":1155,"low":1128,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-03-31",30.27,30.26,0.59,1.99,133300,{"date":1161,"open":1162,"high":1128,"low":1163,"close":1164,"change":1086,"percent_change":37,"volume":1165,"transactions":9,"vwap":1164},"2026-03-30",29.7,29.57,29.67,69600,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":732,"percent_change":21,"volume":1172,"transactions":9,"vwap":1171},"2026-03-27",29.58,29.64,29.47,29.5,104600,{"date":1174,"open":1175,"high":1162,"low":1176,"close":1177,"change":500,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-03-26",29.6,29.45,29.48,-1.86,86600,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1184,"change":636,"percent_change":1069,"volume":1185,"transactions":9,"vwap":1184},"2026-03-25",29.9,30.08,30.040001,24700,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":415,"percent_change":857,"volume":1192,"transactions":9,"vwap":1191},"2026-03-24",29.28,29.54,29.25,29.44,35900,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":415,"percent_change":1051,"volume":1199,"transactions":9,"vwap":1198},"2026-03-23",29.68,29.91,29.49,29.56,80500,{"date":1201,"open":1202,"high":1203,"low":1198,"close":1195,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1195},"2026-03-20",29.94,29.98,-0.45,-1.49,273100,{"date":1208,"open":1182,"high":1209,"low":1210,"close":1211,"change":732,"percent_change":21,"volume":1212,"transactions":9,"vwap":1211},"2026-03-19",30.24,29.85,30.13,236000,{"date":1214,"open":1155,"high":1215,"low":1216,"close":1216,"change":944,"percent_change":1217,"volume":927,"transactions":9,"vwap":1216},"2026-03-18",30.36,30.11,-1.44,{"date":1219,"open":199,"high":199,"low":1220,"close":1221,"change":908,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-03-17",30.5,30.55,0.16,38200,{"date":1225,"open":1226,"high":1227,"low":1150,"close":1220,"change":644,"percent_change":1157,"volume":1228,"transactions":9,"vwap":1220},"2026-03-16",30.45,30.57,36900,{"date":1230,"open":1231,"high":210,"low":1155,"close":1232,"change":1060,"percent_change":1061,"volume":1233,"transactions":9,"vwap":1232},"2026-03-13",30.6,30.32,116000,{"date":1235,"open":1220,"high":1236,"low":1152,"close":1237,"change":472,"percent_change":1205,"volume":1238,"transactions":9,"vwap":1237},"2026-03-12",30.53,30.33,169200,{"date":1240,"open":1241,"high":20,"low":1242,"close":211,"change":106,"percent_change":836,"volume":1243,"transactions":9,"vwap":211},"2026-03-11",30.8,30.66,44600,{"date":1245,"open":1246,"high":19,"low":1247,"close":1221,"change":601,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1221},"2026-03-10",30.58,30.44,0.93,125500,{"date":1251,"open":1131,"high":1232,"low":1252,"close":1155,"change":483,"percent_change":121,"volume":1253,"transactions":9,"vwap":1155},"2026-03-09",29.75,96700,{"date":1255,"open":1256,"high":1211,"low":1257,"close":1258,"change":202,"percent_change":1259,"volume":1172,"transactions":9,"vwap":1258},"2026-03-06",29.96,29.92,30,-0.53,{"date":1261,"open":1155,"high":1215,"low":1262,"close":1263,"change":397,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-05",29.95,30.16,-0.23,106400,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1149,"change":106,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1149},"2026-03-04",30.14,30.25,30.049999,0.8,71600,{"date":1274,"open":1270,"high":1183,"low":1275,"close":1136,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1136},"2026-03-03",29.53,-0.86,-2.79,406500,{"date":1280,"open":197,"high":228,"low":1242,"close":19,"change":1086,"percent_change":158,"volume":1281,"transactions":9,"vwap":19},"2026-03-02",83700,{"date":1283,"open":1231,"high":1284,"low":1227,"close":1284,"change":908,"percent_change":1222,"volume":1285,"transactions":9,"vwap":1284},"2026-02-27",30.68,58200,{"date":1287,"open":19,"high":19,"low":1288,"close":1289,"change":1204,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-02-26",30.49,30.63,-1.45,60300,{"date":1293,"open":1294,"high":1295,"low":17,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-02-25",30.99,31.12,31.08,0.38,1.24,91700,{"date":1301,"open":1231,"high":198,"low":1302,"close":197,"change":250,"percent_change":270,"volume":1303,"transactions":9,"vwap":197},"2026-02-24",30.59,60700,{"date":1305,"open":239,"high":1306,"low":19,"close":238,"change":1307,"percent_change":532,"volume":1308,"transactions":9,"vwap":238},"2026-02-23",31.11,-0.04,163500,{"date":1310,"open":1150,"high":239,"low":1150,"close":239,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":239},"2026-02-20",0.26,0.85,124000,{"date":1315,"open":1231,"high":197,"low":1221,"close":1242,"change":426,"percent_change":1204,"volume":1316,"transactions":9,"vwap":1242},"2026-02-19",105500,{"date":1318,"open":188,"high":1319,"low":1320,"close":1241,"change":1321,"percent_change":874,"volume":1322,"transactions":9,"vwap":1241},"2026-02-18",30.89,30.73,0.1,36500,{"date":1324,"open":1325,"high":1326,"low":1325,"close":197,"change":483,"percent_change":1327,"volume":1328,"transactions":9,"vwap":197},"2026-02-17",30.46,30.72,0.89,69400,{"date":1330,"open":1215,"high":1288,"low":1155,"close":1331,"change":378,"percent_change":416,"volume":1332,"transactions":9,"vwap":1331},"2026-02-13",30.43,103300,{"date":1334,"open":208,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-02-12",30.84,30.52,30.54,-0.3,-0.97,203400,{"date":1342,"open":188,"high":238,"low":1343,"close":1335,"change":308,"percent_change":309,"volume":1344,"transactions":9,"vwap":1335},"2026-02-11",30.65,63200,{"date":1346,"open":20,"high":189,"low":208,"close":208,"change":415,"percent_change":533,"volume":1347,"transactions":9,"vwap":208},"2026-02-10",85800,{"date":1349,"open":1350,"high":1123,"low":1350,"close":236,"change":1311,"percent_change":1312,"volume":1351,"transactions":9,"vwap":236},"2026-02-09",30.81,157900,{"date":1353,"open":1354,"high":1326,"low":1354,"close":1355,"change":999,"percent_change":1113,"volume":1356,"transactions":9,"vwap":1355},"2026-02-06",30.48,30.69,201300,{"date":1358,"open":1331,"high":1354,"low":1149,"close":1156,"change":111,"percent_change":500,"volume":1359,"transactions":9,"vwap":1156},"2026-02-05",69000,{"date":1361,"open":1231,"high":1284,"low":1150,"close":1331,"change":190,"percent_change":999,"volume":1362,"transactions":9,"vwap":1331},"2026-02-04",67800,{"date":1364,"open":1365,"high":1247,"low":1143,"close":1152,"change":212,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1152},"2026-02-03",30.37,-0.49,114000,{"date":1369,"open":1331,"high":1370,"low":1331,"close":1226,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1226},"2026-02-02",30.56,-0.35,-1.14,152000,{"date":1375,"open":1376,"high":1121,"low":1343,"close":1241,"change":1051,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1241},"2026-01-30",31,-1.28,340000,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":916,"volume":1385,"transactions":9,"vwap":1383},"2026-01-29",31.37,31.02,31.2,0.32,336100,{"date":1387,"open":1294,"high":1294,"low":188,"close":238,"change":378,"percent_change":1371,"volume":1388,"transactions":9,"vwap":238},"2026-01-28",974400,{"date":1390,"open":239,"high":1391,"low":20,"close":1294,"change":643,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1294},"2026-01-27",31.040001,0.19,242700,{"date":1395,"open":228,"high":1396,"low":1397,"close":189,"change":81,"percent_change":58,"volume":1398,"transactions":9,"vwap":189},"2026-01-26",30.96,30.86,133100,{"date":1400,"open":1401,"high":1350,"low":1337,"close":211,"change":1371,"percent_change":901,"volume":1402,"transactions":9,"vwap":211},"2026-01-23",30.61,282200,{"date":1404,"open":1306,"high":1405,"low":1382,"close":1406,"change":230,"percent_change":407,"volume":1407,"transactions":9,"vwap":1406},"2026-01-22",31.27,31.14,957000,{"date":1409,"open":1306,"high":1410,"low":1397,"close":1383,"change":874,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1383},"2026-01-21",31.34,1.07,1342300,{"date":1414,"open":1415,"high":1391,"low":1335,"close":20,"change":970,"percent_change":1416,"volume":1417,"transactions":9,"vwap":20},"2026-01-20",30.98,-0.64,63100,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1422,"change":260,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-01-16",31.26,31.049999,31.07,-1.33,112000,{"date":1426,"open":1427,"high":1427,"low":1428,"close":1429,"change":1392,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-01-15",31.58,31.36,31.49,0.61,590200,{"date":1433,"open":1405,"high":1434,"low":1435,"close":1434,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1434},"2026-01-14",31.3,31.21,-0.08,-0.25,40700,{"date":1440,"open":1441,"high":1442,"low":1428,"close":1443,"change":1366,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-01-13",31.5,31.52,31.38,-1.54,30400,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1449,"change":1222,"percent_change":521,"volume":1451,"transactions":9,"vwap":1449},"2026-01-12",31.71,31.87,31.7,65300,{"date":1453,"open":1454,"high":259,"low":1455,"close":1448,"change":1392,"percent_change":636,"volume":1456,"transactions":9,"vwap":1448},"2026-01-09",31.63,31.6,32200,{"date":1458,"open":1381,"high":247,"low":1381,"close":1442,"change":1307,"percent_change":532,"volume":1459,"transactions":9,"vwap":1442},"2026-01-08",21800,{"date":1461,"open":1462,"high":1462,"low":1429,"close":1102,"change":850,"percent_change":358,"volume":1463,"transactions":9,"vwap":1102},"2026-01-07",31.66,35300,{"date":1465,"open":1466,"high":1467,"low":1468,"close":317,"change":22,"percent_change":1469,"volume":1470,"transactions":9,"vwap":317},"2026-01-06",31.89,31.94,31.81,0.73,58400,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1474,"change":456,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-01-05",31.28,31.65,0.96,59500,{"date":1478,"open":1479,"high":1480,"low":1383,"close":1480,"change":58,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-01-02",31.25,31.35,1.46,26600,{"date":1484,"open":236,"high":236,"low":1335,"close":228,"change":415,"percent_change":533,"volume":1485,"transactions":9,"vwap":228},"2025-12-31",14600,{"date":1487,"open":1396,"high":1117,"low":1396,"close":1382,"change":88,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1382},"2025-12-30",0.71,22600,{"date":1491,"open":1492,"high":1335,"low":1326,"close":1241,"change":398,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1241},"2025-12-29",30.82,-0.68,106500,{"date":1496,"open":1376,"high":1296,"low":1123,"close":1121,"change":348,"percent_change":51,"volume":1497,"transactions":9,"vwap":1121},"2025-12-26",25800,{"date":1499,"open":1492,"high":1319,"low":1241,"close":1397,"change":1078,"percent_change":1078,"volume":1500,"transactions":9,"vwap":1397},"2025-12-24",15900,{"date":1502,"open":1503,"high":17,"low":1503,"close":1397,"change":1311,"percent_change":1312,"volume":1504,"transactions":9,"vwap":1397},"2025-12-23",30.67,24900,{"date":1506,"open":1220,"high":1231,"low":1354,"close":1231,"change":378,"percent_change":416,"volume":1500,"transactions":9,"vwap":1231},"2025-12-22",{"date":1508,"open":1289,"high":1326,"low":1509,"close":210,"change":368,"percent_change":1510,"volume":1511,"transactions":9,"vwap":210},"2025-12-19",30.62,0.29,24100,{"date":1513,"open":199,"high":1284,"low":1227,"close":1509,"change":1060,"percent_change":1061,"volume":1514,"transactions":9,"vwap":1509},"2025-12-18",14200,{"date":1516,"open":1284,"high":200,"low":1336,"close":1289,"change":136,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1289},"2025-12-17",1.52,61800,{"date":1520,"open":1149,"high":1156,"low":1183,"close":1144,"change":1338,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1144},"2025-12-16",-0.98,43400,{"date":1524,"open":1227,"high":1231,"low":1525,"close":1525,"change":1526,"percent_change":618,"volume":1527,"transactions":9,"vwap":1525},"2025-12-15",30.47,-0.09,26700,{"date":1529,"open":1350,"high":1350,"low":1236,"close":1370,"change":212,"percent_change":1366,"volume":1530,"transactions":9,"vwap":1370},"2025-12-12",49700,{"date":1532,"open":1242,"high":1533,"low":1227,"close":210,"change":250,"percent_change":270,"volume":1534,"transactions":9,"vwap":210},"2025-12-11",30.78,79500,{"date":1536,"open":200,"high":1319,"low":1284,"close":1319,"change":732,"percent_change":643,"volume":1514,"transactions":9,"vwap":1319},"2025-12-10",{"date":1538,"open":1492,"high":20,"low":188,"close":20,"change":229,"percent_change":230,"volume":1539,"transactions":9,"vwap":20},"2025-12-09",31800,{"date":1541,"open":239,"high":239,"low":211,"close":1319,"change":1392,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1319},"2025-12-08",0.62,73900,{"date":1545,"open":1546,"high":197,"low":1220,"close":197,"change":1297,"percent_change":1547,"volume":1548,"transactions":9,"vwap":197},"2025-12-05",30.51,1.25,38500,{"date":1550,"open":1237,"high":1551,"low":1155,"close":1232,"change":908,"percent_change":1086,"volume":1552,"transactions":9,"vwap":1232},"2025-12-04",30.35,16400,{"date":1554,"open":1216,"high":1155,"low":1216,"close":1155,"change":643,"percent_change":635,"volume":1555,"transactions":9,"vwap":1155},"2025-12-03",19000,{"date":1557,"open":1155,"high":1155,"low":1263,"close":1558,"change":111,"percent_change":500,"volume":1559,"transactions":9,"vwap":1558},"2025-12-02",30.21,83300,{"date":1561,"open":1365,"high":1247,"low":1232,"close":1562,"change":1563,"percent_change":703,"volume":1564,"transactions":9,"vwap":1562},"2025-12-01",30.38,0.21,75300,{"date":1566,"open":1567,"high":1144,"low":1567,"close":1144,"change":999,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1144},"2025-11-28",30.030001,1.45,45500,{"date":1571,"open":1252,"high":1142,"low":1128,"close":1128,"change":368,"percent_change":456,"volume":1572,"transactions":9,"vwap":1128},"2025-11-26",59800,{"date":1574,"open":1575,"high":1576,"low":1189,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2025-11-25",29.59,29.66,29.65,0.41,1.4,44700,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":415,"percent_change":857,"volume":1587,"transactions":9,"vwap":1586},"2025-11-24",29.13,29.33,29.12,29.24,121500,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":618,"percent_change":1521,"volume":1594,"transactions":9,"vwap":1593},"2025-11-21",29.18,29.41,29.09,29.36,228700,{"date":1596,"open":1258,"high":1597,"low":1175,"close":1577,"change":1051,"percent_change":1423,"volume":1598,"transactions":9,"vwap":1577},"2025-11-20",30.059999,115200,{"date":1600,"open":1216,"high":1151,"low":1136,"close":1270,"change":908,"percent_change":1086,"volume":1601,"transactions":9,"vwap":1270},"2025-11-19",39000,{"date":1603,"open":1257,"high":1184,"low":1182,"close":1258,"change":348,"percent_change":521,"volume":1604,"transactions":9,"vwap":1258},"2025-11-18",42400,{"date":1606,"open":1136,"high":1607,"low":1608,"close":1210,"change":1138,"percent_change":851,"volume":1609,"transactions":9,"vwap":1210},"2025-11-17",30.02,29.79,287700,{"date":1611,"open":1612,"high":1562,"low":1256,"close":1211,"change":570,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1211},"2025-11-14",30.2,-1.63,98300,{"date":1616,"open":1335,"high":1335,"low":1302,"close":1289,"change":1086,"percent_change":1617,"volume":1303,"transactions":9,"vwap":1289},"2025-11-13",0.56,{"date":1619,"open":1220,"high":1370,"low":1325,"close":1325,"change":1086,"percent_change":1617,"volume":1620,"transactions":9,"vwap":1325},"2025-11-12",57900,{"date":1622,"open":1551,"high":1562,"low":1623,"close":1624,"change":1371,"percent_change":1372,"volume":1625,"transactions":9,"vwap":1624},"2025-11-11",30.28,30.29,21100,{"date":1627,"open":1231,"high":1343,"low":1336,"close":199,"change":88,"percent_change":1628,"volume":1629,"transactions":9,"vwap":199},"2025-11-10",0.72,44900,{"date":1631,"open":1325,"high":1370,"low":1232,"close":1632,"change":532,"percent_change":1145,"volume":778,"transactions":9,"vwap":1632},"2025-11-07",30.42,{"date":1634,"open":1355,"high":1355,"low":1336,"close":1221,"change":1563,"percent_change":843,"volume":1635,"transactions":9,"vwap":1221},"2025-11-06",48700,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1640,"change":80,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-11-05",30.18,30.4,30.34,1.13,148600,{"date":1644,"open":1607,"high":1645,"low":1256,"close":1258,"change":416,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1258},"2025-11-04",30.09,-1.19,83500,{"date":1649,"open":1365,"high":1365,"low":1269,"close":1215,"change":151,"percent_change":190,"volume":1650,"transactions":9,"vwap":1215},"2025-11-03",39300,{"date":1652,"open":1640,"high":1215,"low":1209,"close":1232,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1232},"2025-10-31",-0.65,-2.1,98600,{"date":1657,"open":236,"high":1658,"low":228,"close":1123,"change":1659,"percent_change":858,"volume":1660,"transactions":9,"vwap":1123},"2025-10-30",31.059999,-0.37,50200,{"date":1662,"open":1410,"high":1663,"low":1664,"close":1410,"change":483,"percent_change":131,"volume":1548,"transactions":9,"vwap":1410},"2025-10-29",31.4,31.23,{"date":1666,"open":1376,"high":1667,"low":1123,"close":1422,"change":1060,"percent_change":1061,"volume":1668,"transactions":9,"vwap":1422},"2025-10-28",31.09,42100,{"date":1670,"open":1391,"high":1295,"low":1117,"close":1296,"change":136,"percent_change":522,"volume":1671,"transactions":9,"vwap":1296},"2025-10-27",140500,{"date":1673,"open":1246,"high":199,"low":1337,"close":1509,"change":521,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1509},"2025-10-24",1.66,77400,{"date":1677,"open":1184,"high":1144,"low":1678,"close":1679,"change":88,"percent_change":87,"volume":1680,"transactions":9,"vwap":1679},"2025-10-23",30.01,30.12,54400,{"date":1682,"open":1683,"high":1202,"low":1684,"close":1182,"change":732,"percent_change":21,"volume":1522,"transactions":9,"vwap":1182},"2025-10-22",29.86,29.69,{"date":1686,"open":1687,"high":1203,"low":1210,"close":1142,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1142},"2025-10-21",29.93,0.31,1.05,35000,{"date":1692,"open":1693,"high":1163,"low":1693,"close":1163,"change":81,"percent_change":44,"volume":1694,"transactions":9,"vwap":1163},"2025-10-20",29.42,86100,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1698,"change":1264,"percent_change":628,"volume":1699,"transactions":9,"vwap":1698},"2025-10-17",29.23,29.43,97800,{"date":1701,"open":1162,"high":1608,"low":1702,"close":1576,"change":1563,"percent_change":1488,"volume":1000,"transactions":9,"vwap":1576},"2025-10-16",29.63,{"date":1704,"open":1176,"high":1275,"low":1705,"close":1176,"change":95,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1176},"2025-10-15",29.32,1.76,142500,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":260,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-10-14",28.78,29.049999,28.72,28.94,-1.43,259700,{"date":1717,"open":1197,"high":1197,"low":1705,"close":1593,"change":836,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1593},"2025-10-13",2.77,718300,{"date":1721,"open":1722,"high":1723,"low":25,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-10-10",29.73,29.76,28.57,-1.47,-4.89,414500,{"date":1729,"open":1632,"high":1632,"low":1203,"close":1184,"change":1078,"percent_change":1078,"volume":1730,"transactions":9,"vwap":1184},"2025-10-09",216600,{"date":1732,"open":1142,"high":1597,"low":1733,"close":1184,"change":1734,"percent_change":483,"volume":1735,"transactions":9,"vwap":1184},"2025-10-08",29.84,0.08,95600,{"date":1737,"open":1184,"high":1738,"low":1256,"close":1256,"change":1436,"percent_change":1739,"volume":1272,"transactions":9,"vwap":1256},"2025-10-07",30.1,-0.27,{"date":1741,"open":1202,"high":1183,"low":1257,"close":1184,"change":1060,"percent_change":1061,"volume":1572,"transactions":9,"vwap":1184},"2025-10-06",{"date":1743,"open":1270,"high":1211,"low":1270,"close":1270,"change":212,"percent_change":570,"volume":1744,"transactions":9,"vwap":1270},"2025-10-03",74700,{"date":1746,"open":1365,"high":1747,"low":1144,"close":1612,"change":280,"percent_change":610,"volume":1748,"transactions":9,"vwap":1612},"2025-10-02",30.39,62200,{"date":1750,"open":1184,"high":1268,"low":1184,"close":1183,"change":308,"percent_change":309,"volume":1751,"transactions":9,"vwap":1183},"2025-10-01",70300,{"date":1753,"open":1678,"high":1645,"low":1136,"close":1754,"change":151,"percent_change":190,"volume":1755,"transactions":9,"vwap":1754},"2025-09-30",30.07,70900,{"date":1757,"open":1258,"high":1183,"low":1258,"close":1567,"change":51,"percent_change":1674,"volume":1758,"transactions":9,"vwap":1567},"2025-09-29",105900,{"date":1760,"open":1171,"high":1189,"low":1591,"close":1189,"change":960,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1189},"2025-09-26",-1.27,162300,{"date":1764,"open":1258,"high":1607,"low":1137,"close":1257,"change":635,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1257},"2025-09-25",0.67,130800,{"date":1768,"open":1723,"high":1769,"low":1130,"close":1130,"change":732,"percent_change":21,"volume":1770,"transactions":9,"vwap":1130},"2025-09-24",29.81,103200,{"date":1772,"open":1773,"high":1135,"low":1684,"close":1162,"change":308,"percent_change":309,"volume":1774,"transactions":9,"vwap":1162},"2025-09-23",29.77,26200,{"date":1776,"open":1169,"high":1162,"low":1777,"close":1684,"change":22,"percent_change":864,"volume":1778,"transactions":9,"vwap":1684},"2025-09-22",29.62,91800,{"date":1780,"open":1693,"high":1198,"low":1591,"close":1781,"change":1734,"percent_change":483,"volume":1782,"transactions":9,"vwap":1781},"2025-09-19",29.46,49500,{"date":1784,"open":1785,"high":1693,"low":1586,"close":1786,"change":328,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-09-18",29.29,29.38,-1.04,240500,{"date":1790,"open":1576,"high":1773,"low":1777,"close":1684,"change":106,"percent_change":1005,"volume":1791,"transactions":9,"vwap":1684},"2025-09-17",213600,{"date":1793,"open":1593,"high":1176,"low":1794,"close":1176,"change":426,"percent_change":511,"volume":1795,"transactions":9,"vwap":1176},"2025-09-16",29.3,43300,{"date":1797,"open":1798,"high":1169,"low":1163,"close":1575,"change":280,"percent_change":1578,"volume":1799,"transactions":9,"vwap":1575},"2025-09-15",29.61,43500,{"date":1801,"open":1802,"high":1802,"low":1781,"close":1170,"change":1138,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1170},"2025-09-12",29.52,-0.94,69100,{"date":1806,"open":1197,"high":1723,"low":1197,"close":1252,"change":1411,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1252},"2025-09-11",3.73,195100,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1812,"change":643,"percent_change":1563,"volume":1813,"transactions":9,"vwap":1812},"2025-09-10",28.8,28.68,78800,{"date":1815,"open":1812,"high":1816,"low":1817,"close":1817,"change":407,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-09-09",28.7,28.62,-0.66,56600,{"date":1821,"open":1710,"high":1822,"low":1712,"close":1822,"change":201,"percent_change":111,"volume":1823,"transactions":9,"vwap":1822},"2025-09-08",28.81,81000,{"date":1825,"open":1826,"high":1713,"low":1827,"close":1828,"change":1765,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-09-05",28.93,28.82,28.86,2.38,148700,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1835,"change":240,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-09-04",28.24,28.09,28.19,-2.19,232900,{"date":1839,"open":1840,"high":1841,"low":1710,"close":1827,"change":378,"percent_change":960,"volume":1842,"transactions":9,"vwap":1827},"2025-09-03",28.83,28.88,210800,{"date":1844,"open":1822,"high":1826,"low":1845,"close":1826,"change":1061,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1826},"2025-09-02",28.65,-0.1,157100,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":592,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-08-29",28.92,28.97,28.87,28.96,1.54,145000,{"date":1857,"open":25,"high":1858,"low":1859,"close":1860,"change":87,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-08-28",28.53,28.41,28.52,2.66,295700,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":251,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-08-27",27.81,27.82,27.75,27.78,-2.01,459300,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1875,"change":309,"percent_change":319,"volume":1876,"transactions":9,"vwap":1875},"2025-08-26",28.27,28.38,28.35,76900,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":456,"percent_change":1411,"volume":1883,"transactions":9,"vwap":1882},"2025-08-25",28.22,28.39,28.2,28.32,166700,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1312,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-08-22",27.77,28.030001,27.76,28.02,3.13,209300,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":908,"percent_change":644,"volume":1898,"transactions":9,"vwap":1897},"2025-08-21",27.13,27.18,27.08,27.17,42300,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1902,"change":158,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-08-20",27.040001,27.12,26.99,2.07,53400,{"date":1907,"open":1908,"high":1908,"low":1909,"close":1910,"change":398,"percent_change":628,"volume":1911,"transactions":9,"vwap":1910},"2025-08-19",26.64,26.55,26.57,37400,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1915,"change":635,"percent_change":1029,"volume":1917,"transactions":9,"vwap":1915},"2025-08-18",26.74,26.78,26.71,29600,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1922,"change":1086,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-08-15",26.61,26.65,26.58,0.64,22900,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1929,"change":415,"percent_change":1204,"volume":1930,"transactions":9,"vwap":1929},"2025-08-14",26.54,26.4,26.41,75500,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1934,"change":1384,"percent_change":611,"volume":1935,"transactions":9,"vwap":1934},"2025-08-13",26.45,26.53,41500,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1939,"change":1157,"percent_change":865,"volume":1941,"transactions":9,"vwap":1939},"2025-08-12",26.02,26.21,26,54500,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":397,"percent_change":1739,"volume":1948,"transactions":9,"vwap":1947},"2025-08-11",25.67,25.7,25.59,25.62,117100,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1952,"change":1078,"percent_change":1078,"volume":1954,"transactions":9,"vwap":1952},"2025-08-08",25.66,25.69,25.61,80600,{"date":1956,"open":1945,"high":1957,"low":1958,"close":1952,"change":280,"percent_change":126,"volume":1959,"transactions":9,"vwap":1952},"2025-08-07",25.71,25.63,118300,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1964,"change":732,"percent_change":1734,"volume":1965,"transactions":9,"vwap":1964},"2025-08-06",25.58,25.51,25.57,134400,{"date":1967,"open":1968,"high":1962,"low":1969,"close":1970,"change":635,"percent_change":836,"volume":1971,"transactions":9,"vwap":1970},"2025-08-05",25.56,25.52,25.55,50500,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1311,"percent_change":916,"volume":1978,"transactions":9,"vwap":1977},"2025-08-04",25.37,25.38,25.3,25.35,81700,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1307,"percent_change":202,"volume":1985,"transactions":9,"vwap":1984},"2025-08-01",25.040001,25.1,24.93,25.09,461400,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1990,"change":533,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-07-31",25.19,25.12,25.13,-1.53,32700,{"date":1994,"open":1995,"high":1995,"low":1969,"close":1969,"change":212,"percent_change":270,"volume":1996,"transactions":9,"vwap":1969},"2025-07-30",25.68,60600,{"date":1998,"open":1958,"high":1999,"low":1958,"close":1944,"change":368,"percent_change":320,"volume":2000,"transactions":9,"vwap":1944},"2025-07-29",25.73,13000,{"date":2002,"open":1958,"high":2003,"low":2004,"close":1962,"change":21,"percent_change":483,"volume":2005,"transactions":9,"vwap":1962},"2025-07-28",25.65,25.54,33600,{"date":2007,"open":2004,"high":1970,"low":2008,"close":1963,"change":378,"percent_change":1145,"volume":2009,"transactions":9,"vwap":1963},"2025-07-25",25.48,13800,{"date":2011,"open":1958,"high":1944,"low":1953,"close":1947,"change":229,"percent_change":1436,"volume":2012,"transactions":9,"vwap":1947},"2025-07-24",19500,{"date":2014,"open":1946,"high":2003,"low":1964,"close":2015,"change":308,"percent_change":151,"volume":1911,"transactions":9,"vwap":2015},"2025-07-23",25.64,{"date":2017,"open":2018,"high":1951,"low":2018,"close":1958,"change":874,"percent_change":2019,"volume":1876,"transactions":9,"vwap":1958},"2025-07-22",25.5,1.3,{"date":2021,"open":2022,"high":1976,"low":2022,"close":1976,"change":1086,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1976},"2025-07-21",25.22,0.68,12800,{"date":2026,"open":2027,"high":2022,"low":1989,"close":1990,"change":483,"percent_change":799,"volume":2028,"transactions":9,"vwap":1990},"2025-07-18",25.14,33300,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2033,"change":81,"percent_change":1022,"volume":2034,"transactions":9,"vwap":2033},"2025-07-17",24.77,24.88,24.86,29300,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":397,"percent_change":1138,"volume":2041,"transactions":9,"vwap":2040},"2025-07-16",24.66,24.73,24.65,24.72,14100,{"date":2043,"open":2044,"high":2045,"low":2038,"close":2046,"change":397,"percent_change":1138,"volume":2047,"transactions":9,"vwap":2046},"2025-07-15",24.81,24.85,24.79,12900,{"date":2049,"open":2050,"high":2051,"low":2033,"close":2033,"change":21,"percent_change":601,"volume":2052,"transactions":9,"vwap":2033},"2025-07-14",24.89,24.9,10200,{"date":2054,"open":2033,"high":2055,"low":2046,"close":2046,"change":378,"percent_change":944,"volume":2056,"transactions":9,"vwap":2046},"2025-07-11",24.87,13200,{"date":2058,"open":2059,"high":2051,"low":2060,"close":2051,"change":635,"percent_change":1005,"volume":1024,"transactions":9,"vwap":2051},"2025-07-10",24.84,24.8,{"date":2062,"open":2063,"high":2040,"low":2037,"close":2064,"change":308,"percent_change":151,"volume":2065,"transactions":9,"vwap":2064},"2025-07-09",24.71,24.7,19200,{"date":2067,"open":2068,"high":2063,"low":2069,"close":2070,"change":1086,"percent_change":843,"volume":1043,"transactions":9,"vwap":2070},"2025-07-08",24.68,24.64,24.69,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2073,"change":1060,"percent_change":1307,"volume":2076,"transactions":9,"vwap":2073},"2025-07-07",24.52,24.56,24.51,8100,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2081,"change":483,"percent_change":299,"volume":2082,"transactions":9,"vwap":2081},"2025-07-03",24.44,24.54,24.53,20900,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":1060,"percent_change":1307,"volume":2089,"transactions":9,"vwap":2088},"2025-07-02",24.25,24.31,24.21,24.26,18200,{"date":2091,"open":2092,"high":2093,"low":2085,"close":2094,"change":1060,"percent_change":1307,"volume":2095,"transactions":9,"vwap":2094},"2025-07-01",24.28,24.29,24.27,17300,{"date":2097,"open":2087,"high":2092,"low":2098,"close":2092,"change":280,"percent_change":521,"volume":2099,"transactions":9,"vwap":2092},"2025-06-30",24.19,15200,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":1739,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-06-27",24.17,24.18,24.1,24.16,-1.11,24000,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2112,"change":1846,"percent_change":857,"volume":2113,"transactions":9,"vwap":2112},"2025-06-26",24.45,24.49,24.43,17700,{"date":2115,"open":2116,"high":2081,"low":2110,"close":2081,"change":320,"percent_change":1568,"volume":2117,"transactions":9,"vwap":2081},"2025-06-25",24.5,16200,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2103,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2103},"2025-06-24",24.09,24.22,24.059999,0.36,1.51,22400,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":21,"percent_change":1510,"volume":2132,"transactions":9,"vwap":2131},"2025-06-23",23.8,23.85,23.79,23.82,10900,{"date":2134,"open":2129,"high":2129,"low":2135,"close":2136,"change":151,"percent_change":1086,"volume":2137,"transactions":9,"vwap":2136},"2025-06-20",23.74,23.75,34900,{"date":2139,"open":2140,"high":2140,"low":2141,"close":2141,"change":1061,"percent_change":532,"volume":2142,"transactions":9,"vwap":2141},"2025-06-18",23.78,23.71,17800,{"date":2144,"open":2145,"high":2145,"low":2135,"close":2135,"change":415,"percent_change":570,"volume":2146,"transactions":9,"vwap":2135},"2025-06-17",23.83,9900,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2151,"change":21,"percent_change":1510,"volume":2152,"transactions":9,"vwap":2151},"2025-06-16",23.9,23.93,23.86,28300,{"date":2154,"open":2128,"high":2129,"low":2136,"close":2130,"change":250,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2130},"2025-06-13",-0.75,53200,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2159,"change":368,"percent_change":1297,"volume":1924,"transactions":9,"vwap":2159},"2025-06-12",23.97,24.02,{"date":2162,"open":2163,"high":2164,"low":2163,"close":2163,"change":280,"percent_change":95,"volume":2165,"transactions":9,"vwap":2163},"2025-06-11",23.88,23.94,11500,{"date":2167,"open":2168,"high":2168,"low":2135,"close":2169,"change":378,"percent_change":472,"volume":2170,"transactions":9,"vwap":2169},"2025-06-10",23.81,23.76,32600,{"date":2172,"open":2130,"high":2163,"low":2130,"close":2173,"change":151,"percent_change":1086,"volume":2174,"transactions":9,"vwap":2173},"2025-06-09",23.87,15700,{"date":2176,"open":2128,"high":2177,"low":2140,"close":2145,"change":1526,"percent_change":960,"volume":2095,"transactions":9,"vwap":2145},"2025-06-06",23.84,{"date":2179,"open":2160,"high":2180,"low":2181,"close":2181,"change":1078,"percent_change":1078,"volume":859,"transactions":9,"vwap":2181},"2025-06-05",24.030001,23.92,{"date":2183,"open":2130,"high":2181,"low":2130,"close":2181,"change":1563,"percent_change":1327,"volume":2184,"transactions":9,"vwap":2181},"2025-06-04",16800,{"date":2186,"open":2187,"high":2135,"low":2188,"close":2141,"change":635,"percent_change":1312,"volume":2189,"transactions":9,"vwap":2141},"2025-06-03",23.73,23.68,23100,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":732,"percent_change":368,"volume":2196,"transactions":9,"vwap":2195},"2025-06-02",23.46,23.55,23.44,23.51,17600,{"date":2198,"open":2193,"high":2199,"low":2194,"close":2200,"change":2201,"percent_change":851,"volume":1898,"transactions":9,"vwap":2200},"2025-05-30",23.59,23.49,-0.22,{"date":2203,"open":2136,"high":2136,"low":2204,"close":2141,"change":643,"percent_change":1028,"volume":2142,"transactions":9,"vwap":2141},"2025-05-29",23.7,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":201,"percent_change":398,"volume":2041,"transactions":9,"vwap":2210},"2025-05-28",23.67,23.69,23.61,23.65,{"date":2212,"open":2213,"high":2213,"low":2188,"close":2204,"change":1056,"percent_change":753,"volume":2214,"transactions":9,"vwap":2204},"2025-05-27",23.72,15600,{"date":2216,"open":2087,"high":2088,"low":2098,"close":2217,"change":1078,"percent_change":1078,"volume":1485,"transactions":9,"vwap":2217},"2025-05-23",24.24,{"date":2219,"open":2093,"high":2086,"low":2220,"close":2217,"change":201,"percent_change":398,"volume":2221,"transactions":9,"vwap":2217},"2025-05-22",24.23,84400,{"date":2223,"open":2224,"high":2225,"low":2093,"close":2093,"change":1321,"percent_change":1578,"volume":2226,"transactions":9,"vwap":2093},"2025-05-21",24.39,24.4,82500,{"date":2228,"open":2229,"high":2098,"low":2230,"close":2098,"change":1392,"percent_change":836,"volume":2231,"transactions":9,"vwap":2098},"2025-05-20",24.14,24.11,23500,{"date":2233,"open":2159,"high":2234,"low":2181,"close":2235,"change":1436,"percent_change":771,"volume":2236,"transactions":9,"vwap":2235},"2025-05-19",24.01,24,49000,{"date":2238,"open":2160,"high":2239,"low":2235,"close":2239,"change":426,"percent_change":270,"volume":2240,"transactions":9,"vwap":2239},"2025-05-16",24.08,27900,{"date":2242,"open":2087,"high":2121,"low":2243,"close":2121,"change":532,"percent_change":1259,"volume":2244,"transactions":9,"vwap":2121},"2025-05-15",24.12,25200,{"date":2246,"open":2088,"high":2224,"low":2088,"close":2247,"change":1384,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-05-14",24.35,1.33,85100,{"date":2251,"open":2252,"high":2122,"low":2252,"close":2180,"change":201,"percent_change":398,"volume":2253,"transactions":9,"vwap":2180},"2025-05-13",23.99,21500,{"date":2255,"open":2104,"high":2243,"low":2235,"close":2239,"change":521,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2239},"2025-05-12",2.12,58500,{"date":2259,"open":2260,"high":2207,"low":2261,"close":2261,"change":21,"percent_change":456,"volume":2262,"transactions":9,"vwap":2261},"2025-05-09",23.64,23.58,19700,{"date":2264,"open":2199,"high":2199,"low":2200,"close":2195,"change":88,"percent_change":2265,"volume":1024,"transactions":9,"vwap":2195},"2025-05-08",0.94,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2270,"change":250,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-05-07",23.39,23.43,23.29,-0.77,26100,{"date":2274,"open":2275,"high":2200,"low":2276,"close":2277,"change":21,"percent_change":456,"volume":2278,"transactions":9,"vwap":2277},"2025-05-06",23.45,23.42,23.47,7500,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2283,"change":1061,"percent_change":532,"volume":2284,"transactions":9,"vwap":2283},"2025-05-05",23.5,23.56,23.4,81100,{"date":2286,"open":2287,"high":2269,"low":2288,"close":2269,"change":636,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2269},"2025-05-02",23.38,23.3,2.63,28900,{"date":2292,"open":2293,"high":2293,"low":177,"close":2294,"change":1436,"percent_change":1371,"volume":2295,"transactions":9,"vwap":2294},"2025-05-01",22.92,22.83,20500,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":378,"percent_change":213,"volume":2302,"transactions":9,"vwap":2301},"2025-04-30",22.95,22.96,22.85,22.91,29000,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":1436,"percent_change":1371,"volume":2309,"transactions":9,"vwap":2308},"2025-04-29",23.059999,23.08,23.01,23.02,18000,{"date":2311,"open":2312,"high":2313,"low":2305,"close":2314,"change":378,"percent_change":511,"volume":2315,"transactions":9,"vwap":2314},"2025-04-28",23.09,23.12,23.1,16600,{"date":2317,"open":2306,"high":2318,"low":2306,"close":2318,"change":397,"percent_change":1338,"volume":2319,"transactions":9,"vwap":2318},"2025-04-25",23.21,29700,{"date":181,"open":2321,"high":2322,"low":2323,"close":2322,"change":908,"percent_change":88,"volume":2324,"transactions":9,"vwap":2322},23.23,23.28,23.2,33700]