[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KBUF":3,"homepage-market-summary":27,"stock-historical-KBUF":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KBUF","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"KraneShares 90% KWEB Defined Outcome January 2027 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},9.1033,2.2995,"Annual",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":17,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},25.26,25.28,25.4601,-0.2001,-0.79,2016.1492,35.0099983,2063.173350864,0,665,{"status":28,"indices":29,"watchlist":73,"sectors":96,"benchmarks":150},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,82,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":81},"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","2026-10-05",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":71,"sparkline":88,"date":81},"AAPL","Apple Inc",332.89,-0.8,-0.24,"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":81},"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",[97,102,106,111,116,121,126,131,136,141,145],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":35,"price":105,"is_up":11},"Financials","XLF",53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":71},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":170,"is_up":11},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":172,"page":42,"page_size":173,"total_pages":42,"summary":174,"data":179},365,1000,{"period_high":23,"period_low":17,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},1622,591854.337716,-13.96,"2025-04-22",[180,183,193,201,209,218,226,236,244,251,261,270,277,284,292,299,309,319,325,333,342,351,358,365,373,381,388,395,406,414,423,429,438,446,453,459,467,474,481,489,496,503,509,516,523,529,536,542,550,558,564,571,577,585,593,601,607,614,621,627,633,639,646,650,656,665,672,677,686,693,700,706,711,718,725,733,738,742,749,756,763,768,774,778,782,790,797,804,810,815,820,827,833,841,845,849,856,862,867,874,880,886,895,901,908,913,917,924,930,935,940,945,950,955,959,964,967,970,976,980,985,990,996,1001,1007,1014,1019,1025,1031,1036,1043,1048,1052,1057,1059,1065,1070,1075,1082,1086,1091,1096,1101,1106,1111,1116,1122,1130,1136,1140,1145,1151,1156,1159,1163,1169,1176,1179,1182,1186,1192,1198,1203,1208,1212,1218,1225,1230,1237,1243,1248,1253,1258,1263,1269,1272,1277,1284,1290,1294,1298,1302,1306,1312,1315,1320,1327,1332,1336,1342,1348,1356,1360,1365,1370,1374,1379,1382,1386,1391,1398,1402,1407,1413,1416,1420,1424,1428,1432,1438,1442,1448,1452,1455,1459,1464,1469,1474,1478,1482,1486,1490,1495,1499,1503,1510,1514,1518,1522,1527,1531,1535,1540,1544,1549,1552,1557,1562,1566,1568,1574,1579,1584,1590,1596,1602,1606,1612,1617,1620,1623,1628,1634,1639,1642,1647,1653,1657,1662,1666,1671,1676,1682,1689,1693,1696,1699,1704,1707,1712,1720,1726,1732,1739,1744,1749,1753,1759,1763,1767,1771,1775,1779,1785,1789,1793,1797,1801,1806,1811,1817,1822,1826,1829,1834,1837,1841,1844,1847,1851,1857,1861,1865,1869,1874,1878,1881,1885,1891,1895,1901,1905,1911,1915,1921,1926,1930,1936,1940,1944,1948,1952,1955,1961,1965,1969,1975,1979,1984,1987,1991,1995,2000,2004,2010,2014,2017,2020,2025,2028,2032,2036,2041,2047,2051,2054,2060,2065,2069,2074,2079,2085,2088,2093,2096,2101,2105,2112,2117,2123,2128,2132,2134,2139,2144],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},34,25.2685,{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",25.42,25.54,25.36,-0.0697,-0.27,10238.1392,114,25.3829,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",25.5298,0.005,0.02,13.1392,14,25.5544,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",25.5248,-0.0798,-0.31,91.1392,16,25.5527,{"date":210,"open":211,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":62,"vwap":217},"2026-09-28",25.615,25.53,25.6046,0.0495,0.19,1741.1392,25.5904,{"date":219,"open":220,"high":220,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",25.5551,-0.0832,-0.32,12.1392,13,25.5597,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",25.7,25.5832,25.6383,-0.0563,-0.22,618.7699,18,25.6034,{"date":237,"open":238,"high":238,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",25.6946,-0.1703,-0.66,14.7699,15,25.712,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":234,"vwap":250},"2026-09-22",25.8649,0.0296,0.11,87.7699,25.645,{"date":252,"open":253,"high":254,"low":253,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",25.83,25.91,25.8353,0.1502,0.58,4269.0529,60,25.8779,{"date":262,"open":263,"high":264,"low":265,"close":265,"change":266,"percent_change":49,"volume":267,"transactions":268,"vwap":269},"2026-09-18",25.78,25.79,25.6851,0.1252,1491.0529,27,25.7708,{"date":271,"open":253,"high":253,"low":272,"close":272,"change":273,"percent_change":215,"volume":274,"transactions":275,"vwap":276},"2026-09-17",25.5599,0.0497,707.0529,19,25.8253,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":207,"vwap":283},"2026-09-16",25.5102,-0.0649,-0.25,14.0529,25.532,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":280,"percent_change":281,"volume":289,"transactions":290,"vwap":291},"2026-09-15",25.52,25.659,25.5751,1244.2657,35,25.6075,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":207,"vwap":298},"2026-09-14",25.64,0.0176,0.07,350.2657,25.6396,{"date":300,"open":301,"high":302,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-11",25.66,25.73,25.6224,0.0127,0.05,476.2657,20,25.695,{"date":310,"open":311,"high":312,"low":311,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-10",25.56,25.72,25.6097,-0.109,-0.42,661.2657,26,25.6332,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":322,"percent_change":86,"volume":323,"transactions":242,"vwap":324},"2026-09-09",25.7187,-0.2063,14.2657,25.7845,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-08",25.925,-0.2219,-0.85,19.2657,21,25.911,{"date":334,"open":335,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-04",26.155,26.1469,0.192,0.74,311.66,22,26.1531,{"date":343,"open":344,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-03",26.03,25.9549,-0.05,-0.19,198.430416,28,26.0211,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":340,"vwap":357},"2026-09-02",26.0049,-0.0298,-0.11,214.66,26.0243,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":275,"vwap":364},"2026-09-01",26.0347,-0.1056,-0.4,220.66,26.1326,{"date":366,"open":367,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":242,"vwap":372},"2026-08-31",26.43,26.1403,-0.1845,-0.7,138.66,26.3887,{"date":374,"open":375,"high":375,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":307,"vwap":380},"2026-08-28",26.39,26.3248,-0.0152,-0.06,178.66,26.3944,{"date":382,"open":383,"high":383,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":242,"vwap":387},"2026-08-27",26.34,-0.0265,-0.1,113.66,26.3397,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":199,"vwap":394},"2026-08-26",26.3665,-0.1535,-0.58,13.66,26.408,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-25",26.53,26.535,26.37,26.52,0.1185,0.45,8381.66,104,26.5209,{"date":407,"open":408,"high":409,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":331,"vwap":413},"2026-08-24",26.3,26.4015,-0.1646,-0.62,179.011,26.3086,{"date":415,"open":416,"high":416,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-21",26.61,26.5661,-0.0439,-0.16,4521.66,17,26.6099,{"date":424,"open":416,"high":416,"low":416,"close":416,"change":425,"percent_change":426,"volume":427,"transactions":421,"vwap":428},"2026-08-20",-0.1911,-0.71,127.66,26.5845,{"date":430,"open":431,"high":431,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-19",26.86,26.8011,0.1712,0.64,506.66,23,26.8552,{"date":439,"open":440,"high":440,"low":397,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":317,"vwap":445},"2026-08-18",26.67,26.6299,-0.0603,-0.23,732.66,26.5539,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":234,"vwap":452},"2026-08-17",26.6902,-0.037,-0.14,63.66,26.7329,{"date":454,"open":455,"high":455,"low":455,"close":455,"change":456,"percent_change":378,"volume":457,"transactions":242,"vwap":458},"2026-08-14",26.7272,-0.0168,14.66,26.7084,{"date":460,"open":461,"high":461,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":340,"vwap":466},"2026-08-13",26.79,26.744,-0.3633,-1.34,235.66,26.7903,{"date":468,"open":268,"high":469,"low":268,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":62,"vwap":473},"2026-08-12",27.1073,-0.223,-0.82,220.73,27.0059,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":275,"vwap":480},"2026-08-11",27.3303,-0.5477,-1.96,19.881,27.0558,{"date":482,"open":483,"high":483,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":331,"vwap":488},"2026-08-10",27.88,27.878,0.138,0.5,380.6754,27.874,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":331,"vwap":495},"2026-08-07",27.74,0.2053,0.75,284.1182,27.7851,{"date":497,"open":498,"high":498,"low":499,"close":499,"change":500,"percent_change":205,"volume":501,"transactions":181,"vwap":502},"2026-08-06",27.6,27.5347,-0.0845,923,27.582,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":506,"percent_change":507,"volume":421,"transactions":224,"vwap":508},"2026-08-05",27.6192,-0.1764,-0.63,27.6712,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":514,"vwap":515},"2026-08-04",27.7956,0.0575,0.21,10,27.666,{"date":517,"open":518,"high":518,"low":519,"close":519,"change":520,"percent_change":402,"volume":521,"transactions":199,"vwap":522},"2026-08-03",27.8299,27.7381,0.1232,202.223,27.8443,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":257,"volume":527,"transactions":527,"vwap":528},"2026-07-31",27.6149,0.1601,11,27.5229,{"date":530,"open":531,"high":531,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":527,"vwap":535},"2026-07-30",27.4548,0.0798,0.29,66,27.4638,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":540,"volume":514,"transactions":514,"vwap":541},"2026-07-29",27.375,0.2652,0.98,27.2994,{"date":543,"open":544,"high":545,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":224,"vwap":549},"2026-07-28",27.08,27.1098,0.0698,0.26,1026,27.0876,{"date":551,"open":552,"high":553,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":207,"vwap":557},"2026-07-27",27.03,27.04,0.375,1.41,475,27.0083,{"date":559,"open":560,"high":560,"low":560,"close":560,"change":561,"percent_change":562,"volume":340,"transactions":242,"vwap":563},"2026-07-24",26.665,-0.0117,-0.04,26.659,{"date":565,"open":566,"high":566,"low":567,"close":567,"change":568,"percent_change":205,"volume":569,"transactions":199,"vwap":570},"2026-07-23",26.74,26.6767,-0.0838,445,26.7381,{"date":572,"open":573,"high":573,"low":573,"close":573,"change":574,"percent_change":575,"volume":514,"transactions":514,"vwap":576},"2026-07-22",26.7605,-0.2596,-0.96,26.7843,{"date":578,"open":579,"high":579,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":224,"vwap":584},"2026-07-21",27.13,27.0201,-0.2079,-0.76,240,27.126,{"date":586,"open":587,"high":587,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-20",27.228,0.3027,1.12,95,12,27.2223,{"date":594,"open":595,"high":595,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":199,"vwap":600},"2026-07-17",27.14,26.9253,-0.2846,-1.05,1239,27.1377,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":155,"volume":605,"transactions":199,"vwap":606},"2026-07-16",27.2099,0.1816,13.408,27.2285,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":527,"vwap":613},"2026-07-15",27.0283,0.3433,1.29,52,27.0744,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":591,"vwap":620},"2026-07-14",26.685,-0.0021,-0.01,30,26.4471,{"date":622,"open":623,"high":623,"low":623,"close":623,"change":624,"percent_change":625,"volume":514,"transactions":514,"vwap":626},"2026-07-13",26.6871,-0.0929,-0.35,26.7296,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-07-10",26.78,0.04,0.15,100,{"date":634,"open":566,"high":566,"low":635,"close":566,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":566},"2026-07-09",26.72,-0.079,-0.29,1500,{"date":640,"open":641,"high":642,"low":643,"close":642,"change":644,"percent_change":555,"volume":645,"transactions":9,"vwap":642},"2026-07-08",26.71,26.819,26.7,0.374,7800,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":649,"percent_change":215,"volume":632,"transactions":9,"vwap":648},"2026-07-07",26.445,0.051,{"date":651,"open":399,"high":652,"low":383,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-06",26.394,0.298,1.14,14800,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-02",26.12,26.18,25.95,26.096001,-0.156,-0.59,30500,{"date":666,"open":660,"high":667,"low":668,"close":667,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":667},"2026-07-01",26.252,25.93,0.227,0.87,11100,{"date":673,"open":674,"high":675,"low":674,"close":675,"change":129,"percent_change":114,"volume":676,"transactions":9,"vwap":675},"2026-06-30",25.85,26.025,300,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-06-29",25.92,26.02,25.86,25.935,0.235,0.91,4800,{"date":687,"open":688,"high":689,"low":688,"close":228,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":228},"2026-06-26",25.55,25.71,0.045,0.18,24100,{"date":694,"open":695,"high":312,"low":696,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-06-25",25.68,25.655,-0.289,-1.11,13400,{"date":701,"open":702,"high":703,"low":702,"close":703,"change":704,"percent_change":189,"volume":705,"transactions":9,"vwap":703},"2026-06-24",25.89,25.944,-0.071,2300,{"date":707,"open":682,"high":708,"low":682,"close":708,"change":709,"percent_change":378,"volume":710,"transactions":9,"vwap":708},"2026-06-23",26.014999,-0.015,800,{"date":712,"open":713,"high":713,"low":714,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-22",26.049999,26.030001,-0.205,-0.78,1200,{"date":719,"open":659,"high":408,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-18",26.17,26.235,0.058,0.22,10700,{"date":726,"open":727,"high":728,"low":729,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-17",26.31,26.32,26.177,-0.318,-1.2,38200,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":736,"percent_change":737,"volume":632,"transactions":9,"vwap":735},"2026-06-16",26.495,-0.285,-1.06,{"date":739,"open":740,"high":740,"low":629,"close":629,"change":741,"percent_change":197,"volume":717,"transactions":9,"vwap":629},"2026-06-15",26.8,0.006,{"date":743,"open":566,"high":744,"low":745,"close":746,"change":747,"percent_change":347,"volume":748,"transactions":9,"vwap":746},"2026-06-12",26.795,26.68,26.774,-0.051,30000,{"date":750,"open":751,"high":752,"low":753,"close":752,"change":754,"percent_change":248,"volume":755,"transactions":9,"vwap":752},"2026-06-11",26.55,26.825,26.54,0.029,6700,{"date":757,"open":758,"high":758,"low":744,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-10",26.94,26.796,0.066,0.25,1800,{"date":764,"open":751,"high":765,"low":753,"close":765,"change":766,"percent_change":248,"volume":767,"transactions":9,"vwap":765},"2026-06-09",26.73,0.03,11300,{"date":769,"open":770,"high":770,"low":643,"close":643,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":643},"2026-06-08",26.93,-0.02,-0.07,99800,{"date":775,"open":770,"high":758,"low":635,"close":635,"change":315,"percent_change":776,"volume":777,"transactions":9,"vwap":635},"2026-06-05",-1.55,9400,{"date":779,"open":780,"high":780,"low":595,"close":595,"change":630,"percent_change":631,"volume":781,"transactions":9,"vwap":595},"2026-06-04",27.29,500,{"date":783,"open":784,"high":785,"low":786,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-03",27.32,27.33,27.1,-0.656,-2.36,7500,{"date":791,"open":498,"high":792,"low":793,"close":792,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":792},"2026-06-02",27.756,27.58,0.526,1.93,4400,{"date":798,"open":799,"high":784,"low":800,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-01",27.31,27.23,0.177,0.65,4100,{"date":805,"open":758,"high":806,"low":758,"close":807,"change":808,"percent_change":165,"volume":809,"transactions":9,"vwap":807},"2026-05-29",27.075001,27.052999,0.054,1300,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":813,"percent_change":814,"volume":632,"transactions":9,"vwap":812},"2026-05-28",26.999,-0.248,-0.91,{"date":816,"open":817,"high":817,"low":818,"close":818,"change":819,"percent_change":618,"volume":762,"transactions":9,"vwap":818},"2026-05-27",27.27,27.247,-0.003,{"date":821,"open":822,"high":823,"low":595,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-05-26",27.24,27.25,0.1,0.37,13600,{"date":828,"open":544,"high":829,"low":544,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-05-22",27.15,-0.259,-0.94,3200,{"date":834,"open":835,"high":836,"low":837,"close":836,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":836},"2026-05-21",27.19,27.409,27.18,-0.257,-0.93,4600,{"date":842,"open":515,"high":515,"low":515,"close":515,"change":843,"percent_change":844,"volume":632,"transactions":9,"vwap":515},"2026-05-20",-0.121,-0.44,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":848,"percent_change":114,"volume":632,"transactions":9,"vwap":847},"2026-05-19",27.787,0.097,{"date":850,"open":851,"high":852,"low":853,"close":852,"change":854,"percent_change":222,"volume":855,"transactions":9,"vwap":852},"2026-05-18",27.68,27.69,27.65,-0.089,12000,{"date":857,"open":858,"high":858,"low":859,"close":859,"change":860,"percent_change":861,"volume":638,"transactions":9,"vwap":859},"2026-05-15",28.11,27.779,-0.493,-1.74,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":865,"percent_change":866,"volume":632,"transactions":9,"vwap":864},"2026-05-14",28.272,-0.728,-2.51,{"date":868,"open":869,"high":870,"low":869,"close":871,"change":872,"percent_change":873,"volume":710,"transactions":9,"vwap":871},"2026-05-13",28.76,29.1,29,0.737,2.61,{"date":875,"open":876,"high":876,"low":877,"close":877,"change":878,"percent_change":879,"volume":632,"transactions":9,"vwap":877},"2026-05-12",28.27,28.263,-0.306,-1.07,{"date":881,"open":882,"high":883,"low":882,"close":884,"change":630,"percent_change":885,"volume":705,"transactions":9,"vwap":884},"2026-05-11",28.53,28.71,28.569,0.14,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-08",28.565,28.59,28.515,28.529,0.034,0.12,1100,{"date":896,"open":897,"high":889,"low":898,"close":898,"change":899,"percent_change":900,"volume":781,"transactions":9,"vwap":898},"2026-05-07",28.57,28.495,-0.154,-0.54,{"date":902,"open":903,"high":904,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-05-06",28.56,28.649,0.725,2.6,200,{"date":909,"open":910,"high":910,"low":910,"close":910,"change":911,"percent_change":912,"volume":632,"transactions":9,"vwap":910},"2026-05-05",27.924,-0.093,-0.33,{"date":914,"open":915,"high":915,"low":915,"close":915,"change":916,"percent_change":205,"volume":632,"transactions":9,"vwap":915},"2026-05-04",28.017,-0.087,{"date":918,"open":919,"high":920,"low":921,"close":920,"change":449,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-01",28.049999,28.104,28.041,-0.13,400,{"date":925,"open":926,"high":927,"low":926,"close":927,"change":928,"percent_change":929,"volume":907,"transactions":9,"vwap":927},"2026-04-30",28.01,28.141,0.376,1.35,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":934,"volume":632,"transactions":9,"vwap":932},"2026-04-29",27.765,-0.049,-0.18,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":938,"percent_change":939,"volume":632,"transactions":9,"vwap":937},"2026-04-28",27.814,-0.131,-0.47,{"date":941,"open":942,"high":943,"low":944,"close":944,"change":470,"percent_change":21,"volume":676,"transactions":9,"vwap":944},"2026-04-27",28.040001,28.049,27.945,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":948,"percent_change":949,"volume":632,"transactions":9,"vwap":947},"2026-04-24",28.168,0.088,0.31,{"date":951,"open":942,"high":952,"low":942,"close":952,"change":953,"percent_change":954,"volume":923,"transactions":9,"vwap":952},"2026-04-23",28.08,-0.275,-0.97,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":958,"percent_change":232,"volume":632,"transactions":9,"vwap":957},"2026-04-22",28.355,-0.062,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":962,"percent_change":963,"volume":632,"transactions":9,"vwap":961},"2026-04-21",28.417,-0.549,-1.9,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":636,"percent_change":189,"volume":632,"transactions":9,"vwap":966},"2026-04-20",28.966,{"date":968,"open":969,"high":969,"low":969,"close":969,"change":215,"percent_change":170,"volume":632,"transactions":9,"vwap":969},"2026-04-17",29.045,{"date":971,"open":972,"high":972,"low":973,"close":973,"change":974,"percent_change":975,"volume":907,"transactions":9,"vwap":973},"2026-04-16",28.94,28.855,0.23,0.8,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":979,"percent_change":402,"volume":632,"transactions":9,"vwap":978},"2026-04-15",28.625,0.129,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":983,"percent_change":984,"volume":907,"transactions":9,"vwap":982},"2026-04-14",28.496,0.345,1.23,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":989,"volume":632,"transactions":9,"vwap":987},"2026-04-13",28.151,-0.041,-0.15,{"date":991,"open":992,"high":992,"low":993,"close":993,"change":994,"percent_change":995,"volume":676,"transactions":9,"vwap":993},"2026-04-10",28.21,28.192,-0.024,-0.09,{"date":997,"open":998,"high":998,"low":999,"close":999,"change":1000,"percent_change":370,"volume":632,"transactions":9,"vwap":999},"2026-04-09",28.24,28.216,-0.199,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":923,"transactions":9,"vwap":1004},"2026-04-08",28.455,28.415,0.476,1.7,{"date":1008,"open":349,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":362,"volume":1013,"transactions":9,"vwap":1011},"2026-04-07",28.02,27.89,27.939,-0.113,900,{"date":1015,"open":1016,"high":1016,"low":1016,"close":1016,"change":1017,"percent_change":1018,"volume":676,"transactions":9,"vwap":1016},"2026-04-06",28.052,0.102,0.36,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1022,"change":1023,"percent_change":1024,"volume":710,"transactions":9,"vwap":1022},"2026-04-02",27.98,27.95,-0.105,-0.37,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1029,"change":995,"percent_change":222,"volume":1030,"transactions":9,"vwap":1029},"2026-04-01",28.17,28.19,28.055,3800,{"date":1032,"open":349,"high":1033,"low":1034,"close":1033,"change":983,"percent_change":1035,"volume":923,"transactions":9,"vwap":1033},"2026-03-31",28.145,27.99,1.24,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1040,"change":385,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-03-30",27.92,27.94,27.8,-0.36,600,{"date":1044,"open":1045,"high":1045,"low":483,"close":1046,"change":385,"percent_change":1041,"volume":1047,"transactions":9,"vwap":1046},"2026-03-27",28.07,27.9,4200,{"date":1049,"open":349,"high":349,"low":349,"close":349,"change":1050,"percent_change":1051,"volume":632,"transactions":9,"vwap":349},"2026-03-26",-0.434,-1.53,{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":907,"transactions":9,"vwap":1054},"2026-03-25",28.434,0.384,1.37,{"date":1058,"open":919,"high":919,"low":919,"close":919,"change":772,"percent_change":281,"volume":632,"transactions":9,"vwap":919},"2026-03-24",{"date":1060,"open":1061,"high":998,"low":1062,"close":1062,"change":1063,"percent_change":1064,"volume":907,"transactions":9,"vwap":1062},"2026-03-23",28.135,28.12,0.134,0.48,{"date":1066,"open":1067,"high":1067,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":632,"transactions":9,"vwap":1067},"2026-03-20",27.986,-0.373,-1.32,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1073,"change":1074,"percent_change":222,"volume":923,"transactions":9,"vwap":1073},"2026-03-19",28.34,28.359,-0.091,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-03-18",28.7,28.45,-0.615,-2.12,700,{"date":1083,"open":1084,"high":1084,"low":1084,"close":1084,"change":922,"percent_change":1085,"volume":907,"transactions":9,"vwap":1084},"2026-03-17",29.065001,-0.45,{"date":1087,"open":1088,"high":1088,"low":1088,"close":1088,"change":1089,"percent_change":1090,"volume":907,"transactions":9,"vwap":1088},"2026-03-16",29.195,0.223,0.77,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1094,"change":1095,"percent_change":761,"volume":676,"transactions":9,"vwap":1094},"2026-03-13",29.030001,28.972,0.071,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1100,"change":934,"percent_change":411,"volume":781,"transactions":9,"vwap":1100},"2026-03-12",29.040001,28.895,28.901,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1104,"change":1105,"percent_change":471,"volume":1013,"transactions":9,"vwap":1104},"2026-03-11",28.92,29.080999,-0.241,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1109,"change":165,"percent_change":1110,"volume":1081,"transactions":9,"vwap":1109},"2026-03-10",29.18,29.322,0.69,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1114,"change":928,"percent_change":134,"volume":1115,"transactions":9,"vwap":1114},"2026-03-09",28.85,29.122,1400,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1120,"change":1121,"percent_change":1090,"volume":710,"transactions":9,"vwap":1120},"2026-03-06",28.385,28.975,28.746,0.221,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1125,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1125},"2026-03-05",28.33,28.525,28.3,-0.329,-1.14,3700,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":781,"transactions":9,"vwap":1133},"2026-03-04",28.79,28.854,0.098,0.34,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":1050,"percent_change":1139,"volume":632,"transactions":9,"vwap":1138},"2026-03-03",28.756,-1.49,{"date":1141,"open":1142,"high":1142,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":710,"transactions":9,"vwap":1142},"2026-03-02",29.19,-0.258,-0.88,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1149,"change":1150,"percent_change":392,"volume":781,"transactions":9,"vwap":1149},"2026-02-27",29.52,29.53,29.448,-0.172,{"date":1152,"open":1153,"high":1153,"low":1153,"close":1153,"change":1154,"percent_change":1155,"volume":632,"transactions":9,"vwap":1153},"2026-02-26",29.62,-0.39,-1.3,{"date":1157,"open":1158,"high":1158,"low":1158,"close":1158,"change":562,"percent_change":922,"volume":632,"transactions":9,"vwap":1158},"2026-02-25",30.01,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":1162,"percent_change":165,"volume":632,"transactions":9,"vwap":1161},"2026-02-24",30.049999,0.06,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1166,"change":1167,"percent_change":1168,"volume":676,"transactions":9,"vwap":1166},"2026-02-23",30.29,29.99,-0.192,-0.64,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":347,"volume":1175,"transactions":9,"vwap":1173},"2026-02-20",30.3,30.084999,30.182,-0.058,1700,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":25,"percent_change":25,"volume":632,"transactions":9,"vwap":1178},"2026-02-19",30.24,{"date":1180,"open":1178,"high":1178,"low":1178,"close":1178,"change":1181,"percent_change":949,"volume":632,"transactions":9,"vwap":1178},"2026-02-18",0.093,{"date":1183,"open":1184,"high":1165,"low":1185,"close":1185,"change":819,"percent_change":618,"volume":781,"transactions":9,"vwap":1185},"2026-02-17",30.28,30.147,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":885,"volume":923,"transactions":9,"vwap":1190},"2026-02-13",30.26,30.025,30.15,0.043,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1195,"change":1196,"percent_change":1197,"volume":907,"transactions":9,"vwap":1195},"2026-02-12",30.16,30.107,-0.707,-2.29,{"date":1199,"open":1200,"high":1200,"low":1200,"close":1200,"change":1201,"percent_change":1202,"volume":632,"transactions":9,"vwap":1200},"2026-02-11",30.814,-0.171,-0.55,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1206,"change":1207,"percent_change":486,"volume":923,"transactions":9,"vwap":1206},"2026-02-10",31.08,30.985,0.155,{"date":1209,"open":1205,"high":1205,"low":1210,"close":1210,"change":1211,"percent_change":232,"volume":781,"transactions":9,"vwap":1210},"2026-02-09",30.83,-0.067,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":676,"transactions":9,"vwap":1215},"2026-02-06",30.845,30.897,0.506,1.66,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1222,"change":1223,"percent_change":1224,"volume":1042,"transactions":9,"vwap":1222},"2026-02-05",30.431,30.6,30.391,-0.009,-0.03,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":1228,"percent_change":1229,"volume":632,"transactions":9,"vwap":1227},"2026-02-04",30.4,-0.528,-1.71,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1233,"change":1235,"percent_change":1236,"volume":923,"transactions":9,"vwap":1233},"2026-02-03",30.87,30.928,30.8,-0.267,-0.86,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":710,"transactions":9,"vwap":1240},"2026-02-02",31.07,31.195,-0.118,-0.38,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":632,"transactions":9,"vwap":1245},"2026-01-30",31.313,-0.358,-1.13,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1251,"change":1252,"percent_change":691,"volume":717,"transactions":9,"vwap":1251},"2026-01-29",31.48,31.671,0.056,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1256,"change":885,"percent_change":1257,"volume":923,"transactions":9,"vwap":1256},"2026-01-28",31.55,31.615,0.44,{"date":1259,"open":1260,"high":1260,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":632,"transactions":9,"vwap":1260},"2026-01-27",31.475,0.076,0.24,{"date":1264,"open":1265,"high":1250,"low":1266,"close":1266,"change":1267,"percent_change":630,"volume":1268,"transactions":9,"vwap":1266},"2026-01-26",31.41,31.399,0.013,10800,{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":1223,"percent_change":1224,"volume":632,"transactions":9,"vwap":1271},"2026-01-23",31.386,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":1275,"percent_change":1276,"volume":632,"transactions":9,"vwap":1274},"2026-01-22",31.395,0.16,0.51,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1281,"change":1282,"percent_change":63,"volume":1283,"transactions":9,"vwap":1281},"2026-01-21",31.15,31.36,31.235,0.28,9800,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1288,"change":912,"percent_change":598,"volume":1289,"transactions":9,"vwap":1288},"2026-01-20",31.16,31.17,30.955,9000,{"date":1291,"open":1292,"high":1292,"low":1292,"close":1292,"change":637,"percent_change":1293,"volume":632,"transactions":9,"vwap":1292},"2026-01-16",31.285,-0.92,{"date":1295,"open":1296,"high":1296,"low":1296,"close":1296,"change":1297,"percent_change":392,"volume":632,"transactions":9,"vwap":1296},"2026-01-15",31.575,-0.185,{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":994,"percent_change":1301,"volume":632,"transactions":9,"vwap":1300},"2026-01-14",31.76,-0.08,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":1305,"percent_change":954,"volume":632,"transactions":9,"vwap":1304},"2026-01-13",31.784,-0.311,{"date":1307,"open":1308,"high":1309,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":632,"transactions":9,"vwap":1309},"2026-01-12",31.83,32.095001,0.734,2.34,{"date":1313,"open":1314,"high":1314,"low":1314,"close":1314,"change":994,"percent_change":1301,"volume":632,"transactions":9,"vwap":1314},"2026-01-09",31.361,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1318,"change":1063,"percent_change":1319,"volume":907,"transactions":9,"vwap":1318},"2026-01-08",31.28,31.385,0.43,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":907,"transactions":9,"vwap":1324},"2026-01-07",31.26,31.2,31.251,-0.349,-1.1,{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":1330,"percent_change":1331,"volume":632,"transactions":9,"vwap":1329},"2026-01-06",31.6,-0.065,-0.21,{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":1135,"percent_change":1335,"volume":907,"transactions":9,"vwap":1334},"2026-01-05",31.665,1.09,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":907,"transactions":9,"vwap":1339},"2026-01-02",31.23,31.325,0.713,2.33,{"date":1343,"open":1344,"high":1344,"low":1345,"close":1345,"change":1346,"percent_change":1347,"volume":907,"transactions":9,"vwap":1345},"2025-12-31",30.72,30.612,-0.163,-0.53,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1351,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1351},"2025-12-30",30.76,30.775,30.71,-2.314,-6.99,2600,{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":1359,"percent_change":1085,"volume":632,"transactions":9,"vwap":1358},"2025-12-29",33.089001,-0.151,{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":1363,"percent_change":1364,"volume":632,"transactions":9,"vwap":1362},"2025-12-26",33.24,0.13,0.39,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":1368,"percent_change":893,"volume":1369,"transactions":9,"vwap":1367},"2025-12-24",33.11,0.039,58,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":1373,"percent_change":419,"volume":632,"transactions":9,"vwap":1372},"2025-12-23",33.070999,-0.052,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1377,"change":1378,"percent_change":1110,"volume":710,"transactions":9,"vwap":1377},"2025-12-22",33.02,33.123,0.228,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":893,"percent_change":825,"volume":25,"transactions":9,"vwap":1381},"2025-12-19",32.895,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":1385,"percent_change":114,"volume":632,"transactions":9,"vwap":1384},"2025-12-18",32.775,0.115,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1389,"change":1390,"percent_change":922,"volume":923,"transactions":9,"vwap":1389},"2025-12-17",32.62,32.66,-0.042,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1394,"change":1396,"percent_change":1397,"volume":809,"transactions":9,"vwap":1394},"2025-12-16",32.58,32.702,32.57,-0.056,-0.17,{"date":1399,"open":1400,"high":1400,"low":1400,"close":1400,"change":1401,"percent_change":1144,"volume":632,"transactions":9,"vwap":1400},"2025-12-15",32.758,-0.292,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1405,"change":1406,"percent_change":222,"volume":907,"transactions":9,"vwap":1405},"2025-12-12",32.997,33.049999,-0.106,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1410,"change":1411,"percent_change":450,"volume":1412,"transactions":9,"vwap":1410},"2025-12-11",33.2,33.156,-0.048,2700,{"date":1414,"open":1415,"high":1415,"low":1415,"close":1415,"change":1224,"percent_change":995,"volume":632,"transactions":9,"vwap":1415},"2025-12-10",33.204,{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":1419,"percent_change":486,"volume":632,"transactions":9,"vwap":1418},"2025-12-09",33.234,0.164,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1423,"change":378,"percent_change":934,"volume":632,"transactions":9,"vwap":1423},"2025-12-08",32.95,33.07,{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":691,"percent_change":1427,"volume":632,"transactions":9,"vwap":1426},"2025-12-05",33.13,0.55,{"date":1429,"open":1430,"high":1422,"low":1430,"close":1422,"change":1431,"percent_change":771,"volume":923,"transactions":9,"vwap":1422},"2025-12-04",32.82,-0.005,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1435,"change":1436,"percent_change":1437,"volume":1042,"transactions":9,"vwap":1435},"2025-12-03",33.32,32.955,-0.215,-0.65,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":419,"percent_change":1441,"volume":632,"transactions":9,"vwap":1440},"2025-12-02",33.17,-0.48,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1445,"change":1447,"percent_change":1276,"volume":710,"transactions":9,"vwap":1445},"2025-12-01",33.29,33.33,33.27,0.17,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":1451,"percent_change":766,"volume":632,"transactions":9,"vwap":1450},"2025-11-28",33.16,0.011,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":747,"percent_change":989,"volume":632,"transactions":9,"vwap":1454},"2025-11-26",33.149,{"date":1456,"open":1446,"high":1446,"low":1457,"close":1409,"change":885,"percent_change":1458,"volume":781,"transactions":9,"vwap":1409},"2025-11-25",33.085999,0.42,{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":1462,"percent_change":1463,"volume":632,"transactions":9,"vwap":1461},"2025-11-24",33.060001,0.38,1.16,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1467,"change":1468,"percent_change":723,"volume":632,"transactions":9,"vwap":1467},"2025-11-21",32.54,32.68,0.072,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":1472,"percent_change":1473,"volume":632,"transactions":9,"vwap":1471},"2025-11-20",32.608,-0.465,-1.41,{"date":1475,"open":1476,"high":1476,"low":1476,"close":1476,"change":1477,"percent_change":411,"volume":632,"transactions":9,"vwap":1476},"2025-11-19",33.073002,-0.208,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":1481,"percent_change":771,"volume":632,"transactions":9,"vwap":1480},"2025-11-18",33.281,-0.008,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":1485,"percent_change":1024,"volume":632,"transactions":9,"vwap":1484},"2025-11-17",33.289,-0.122,{"date":1487,"open":1488,"high":1488,"low":1488,"close":1488,"change":1105,"percent_change":1489,"volume":632,"transactions":9,"vwap":1488},"2025-11-14",33.411,-0.72,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":1493,"percent_change":1494,"volume":632,"transactions":9,"vwap":1492},"2025-11-13",33.652,-0.232,-0.68,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1498,"change":1074,"percent_change":189,"volume":632,"transactions":9,"vwap":1498},"2025-11-12",33.99,33.884,{"date":1500,"open":1501,"high":1501,"low":1501,"close":1501,"change":1502,"percent_change":87,"volume":632,"transactions":9,"vwap":1501},"2025-11-11",33.975,-0.082,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1115,"transactions":9,"vwap":1507},"2025-11-10",34.14,33.91,34.056999,0.365,1.08,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":1513,"percent_change":844,"volume":632,"transactions":9,"vwap":1512},"2025-11-07",33.692,-0.149,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":1517,"percent_change":1447,"volume":25,"transactions":9,"vwap":1516},"2025-11-06",33.841,0.059,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1521,"percent_change":1319,"volume":632,"transactions":9,"vwap":1520},"2025-11-05",33.782,0.144,{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":1525,"percent_change":1526,"volume":632,"transactions":9,"vwap":1524},"2025-11-04",33.638,-0.26,-0.77,{"date":1528,"open":1529,"high":1529,"low":1529,"close":1529,"change":1530,"percent_change":974,"volume":632,"transactions":9,"vwap":1529},"2025-11-03",33.898,0.079,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":1534,"percent_change":315,"volume":25,"transactions":9,"vwap":1533},"2025-10-31",33.819,-0.142,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":1538,"percent_change":1539,"volume":632,"transactions":9,"vwap":1537},"2025-10-30",33.961,-0.394,-1.15,{"date":1541,"open":1542,"high":1542,"low":1542,"close":1542,"change":562,"percent_change":1543,"volume":632,"transactions":9,"vwap":1542},"2025-10-29",34.355,-0.12,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1547,"change":1548,"percent_change":315,"volume":1081,"transactions":9,"vwap":1547},"2025-10-28",34.22,34.395,-0.144,{"date":1550,"open":1551,"high":1551,"low":1551,"close":1551,"change":1135,"percent_change":124,"volume":632,"transactions":9,"vwap":1551},"2025-10-27",34.539,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1555,"change":691,"percent_change":1556,"volume":907,"transactions":9,"vwap":1555},"2025-10-24",34.080002,34.199,0.53,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1560,"change":1561,"percent_change":160,"volume":710,"transactions":9,"vwap":1560},"2025-10-23",33.862,34.019001,0.296,{"date":1563,"open":1564,"high":1564,"low":1564,"close":1564,"change":1565,"percent_change":1202,"volume":25,"transactions":9,"vwap":1564},"2025-10-22",33.723,-0.187,{"date":1567,"open":1506,"high":1506,"low":1506,"close":1506,"change":346,"percent_change":989,"volume":25,"transactions":9,"vwap":1506},"2025-10-21",{"date":1569,"open":1506,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":486,"volume":173,"transactions":9,"vwap":1572},"2025-10-20",33.98,33.825,33.96,0.169,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1577,"change":1578,"percent_change":885,"volume":907,"transactions":9,"vwap":1577},"2025-10-17",33.859,33.791,0.048,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1582,"change":1583,"percent_change":618,"volume":676,"transactions":9,"vwap":1582},"2025-10-16",33.661,33.743,-0.002,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":632,"transactions":9,"vwap":1587},"2025-10-15",33.72,33.745,0.154,0.46,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1593,"change":813,"percent_change":1595,"volume":710,"transactions":9,"vwap":1593},"2025-10-14",33.451,33.591,33.45,-0.73,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1599,"change":1600,"percent_change":1601,"volume":923,"transactions":9,"vwap":1599},"2025-10-13",33.95,33.839,0.428,1.28,{"date":1603,"open":1488,"high":1488,"low":1488,"close":1488,"change":1604,"percent_change":1605,"volume":907,"transactions":9,"vwap":1488},"2025-10-10",-1.041,-3.02,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":907,"transactions":9,"vwap":1609},"2025-10-09",34.37,34.452,-0.281,-0.81,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1615,"change":1616,"percent_change":296,"volume":710,"transactions":9,"vwap":1615},"2025-10-08",34.57,34.733,0.024,{"date":1618,"open":1619,"high":1619,"low":1619,"close":1619,"change":470,"percent_change":1168,"volume":632,"transactions":9,"vwap":1619},"2025-10-07",34.709,{"date":1621,"open":23,"high":23,"low":1622,"close":1622,"change":296,"percent_change":165,"volume":676,"transactions":9,"vwap":1622},"2025-10-06",34.932,{"date":1624,"open":1625,"high":290,"low":1625,"close":1626,"change":1627,"percent_change":637,"volume":923,"transactions":9,"vwap":1626},"2025-10-03",34.791,34.862,-0.101,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":676,"transactions":9,"vwap":1631},"2025-10-02",34.86,34.963,0.206,0.59,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1637,"change":1638,"percent_change":1135,"volume":632,"transactions":9,"vwap":1637},"2025-10-01",34.62,34.757,0.118,{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":1368,"percent_change":248,"volume":25,"transactions":9,"vwap":1641},"2025-09-30",34.639,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1645,"change":1646,"percent_change":338,"volume":907,"transactions":9,"vwap":1645},"2025-09-29",34.583,34.6,0.254,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1650,"change":1652,"percent_change":392,"volume":173,"transactions":9,"vwap":1650},"2025-09-26",34.31,34.346,34.19,-0.202,{"date":1654,"open":1655,"high":1655,"low":1655,"close":1655,"change":1656,"percent_change":766,"volume":632,"transactions":9,"vwap":1655},"2025-09-25",34.548,0.009,{"date":1658,"open":1659,"high":1551,"low":1659,"close":1551,"change":1660,"percent_change":1661,"volume":632,"transactions":9,"vwap":1551},"2025-09-24",34.491,0.33,0.96,{"date":1663,"open":1664,"high":1664,"low":1664,"close":1664,"change":1665,"percent_change":1611,"volume":632,"transactions":9,"vwap":1664},"2025-09-23",34.209,-0.28,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":1669,"percent_change":1670,"volume":907,"transactions":9,"vwap":1668},"2025-09-22",34.489,0.027,0.08,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1674,"change":1675,"percent_change":989,"volume":907,"transactions":9,"vwap":1674},"2025-09-19",34.635,34.462,-0.053,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1680,"change":1513,"percent_change":1681,"volume":781,"transactions":9,"vwap":1680},"2025-09-18",34.55,34.58,34.515,-0.43,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1042,"transactions":9,"vwap":1686},"2025-09-17",34.92,34.51,34.664,0.346,1.01,{"date":1690,"open":1570,"high":1691,"low":1570,"close":1691,"change":1692,"percent_change":684,"volume":717,"transactions":9,"vwap":1691},"2025-09-16",34.318,0.311,{"date":1694,"open":1695,"high":1695,"low":1695,"close":1695,"change":1578,"percent_change":885,"volume":632,"transactions":9,"vwap":1695},"2025-09-15",34.007,{"date":1697,"open":1698,"high":1698,"low":1698,"close":1698,"change":690,"percent_change":1363,"volume":632,"transactions":9,"vwap":1698},"2025-09-12",33.959,{"date":1700,"open":1701,"high":1701,"low":1701,"close":1701,"change":1702,"percent_change":1703,"volume":25,"transactions":9,"vwap":1701},"2025-09-11",33.914,0.517,1.55,{"date":1705,"open":1706,"high":1706,"low":1706,"close":1706,"change":1447,"percent_change":1276,"volume":632,"transactions":9,"vwap":1706},"2025-09-10",33.397,{"date":1708,"open":1426,"high":1709,"low":1426,"close":1709,"change":1710,"percent_change":1711,"volume":632,"transactions":9,"vwap":1709},"2025-09-09",33.227,0.363,1.1,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1715,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1715},"2025-09-08",32.75,32.864,32.7,0.231,0.71,13300,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1724,"change":1725,"percent_change":109,"volume":676,"transactions":9,"vwap":1724},"2025-09-05",32.665,32.71,32.633,0.233,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1730,"change":854,"percent_change":189,"volume":1731,"transactions":9,"vwap":1730},"2025-09-04",32.48,32.5,32.4,2000,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1735,"change":1737,"percent_change":885,"volume":1738,"transactions":9,"vwap":1735},"2025-09-03",32.37,32.489,32.36,0.046,1900,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1742,"change":1743,"percent_change":824,"volume":173,"transactions":9,"vwap":1742},"2025-09-02",32.3,32.443,0.031,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":1747,"percent_change":1748,"volume":25,"transactions":9,"vwap":1746},"2025-08-29",32.412,0.219,0.68,{"date":1750,"open":1751,"high":1751,"low":1751,"close":1751,"change":1752,"percent_change":165,"volume":25,"transactions":9,"vwap":1751},"2025-08-28",32.193,0.065,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":907,"transactions":9,"vwap":1756},"2025-08-27",32.0099983,32.128,-0.386,-1.19,{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":1762,"percent_change":450,"volume":632,"transactions":9,"vwap":1761},"2025-08-26",32.514,-0.044,{"date":1764,"open":1765,"high":1765,"low":1765,"close":1765,"change":1766,"percent_change":631,"volume":632,"transactions":9,"vwap":1765},"2025-08-25",32.558,0.049,{"date":1768,"open":1769,"high":1769,"low":1769,"close":1769,"change":1770,"percent_change":42,"volume":632,"transactions":9,"vwap":1769},"2025-08-22",32.509,0.321,{"date":1772,"open":1773,"high":1773,"low":1773,"close":1773,"change":1774,"percent_change":825,"volume":25,"transactions":9,"vwap":1773},"2025-08-21",32.188,0.119,{"date":1776,"open":1777,"high":1777,"low":1777,"close":1777,"change":1778,"percent_change":305,"volume":632,"transactions":9,"vwap":1777},"2025-08-20",32.069,0.015,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":625,"volume":907,"transactions":9,"vwap":1783},"2025-08-19",32.19,32.040001,32.054001,-0.114,{"date":1786,"open":1787,"high":1787,"low":1787,"close":1787,"change":1788,"percent_change":486,"volume":632,"transactions":9,"vwap":1787},"2025-08-18",32.168,0.159,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":1792,"percent_change":434,"volume":25,"transactions":9,"vwap":1791},"2025-08-15",32.0089989,0.202,{"date":1794,"open":1795,"high":1795,"low":1795,"close":1795,"change":1796,"percent_change":1247,"volume":632,"transactions":9,"vwap":1795},"2025-08-14",31.807,-0.362,{"date":1798,"open":1799,"high":1799,"low":1799,"close":1799,"change":486,"percent_change":1800,"volume":632,"transactions":9,"vwap":1799},"2025-08-13",32.169,1.58,{"date":1802,"open":1803,"high":1803,"low":1803,"close":1803,"change":1804,"percent_change":1805,"volume":632,"transactions":9,"vwap":1803},"2025-08-12",31.669,0.334,1.07,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1809,"change":1810,"percent_change":1681,"volume":1042,"transactions":9,"vwap":1809},"2025-08-11",31.47,31.335,-0.134,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1814,"change":1816,"percent_change":25,"volume":676,"transactions":9,"vwap":1814},"2025-08-08",31.31,31.469,31.301,0.001,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1820,"change":1821,"percent_change":772,"volume":676,"transactions":9,"vwap":1820},"2025-08-07",31.64,31.468,-0.021,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1825,"change":761,"percent_change":975,"volume":1013,"transactions":9,"vwap":1825},"2025-08-06",31.329,31.489,{"date":1827,"open":1828,"high":1828,"low":1828,"close":1828,"change":1766,"percent_change":1275,"volume":632,"transactions":9,"vwap":1828},"2025-08-05",31.239,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1832,"change":1833,"percent_change":540,"volume":676,"transactions":9,"vwap":1832},"2025-08-04",31.049999,31.19,0.304,{"date":1835,"open":1836,"high":1836,"low":1836,"close":1836,"change":87,"percent_change":1526,"volume":632,"transactions":9,"vwap":1836},"2025-08-01",30.886,{"date":1838,"open":1839,"high":1839,"low":1839,"close":1839,"change":1840,"percent_change":1462,"volume":25,"transactions":9,"vwap":1839},"2025-07-31",31.126,0.117,{"date":1842,"open":1843,"high":1843,"low":1843,"close":1843,"change":1297,"percent_change":663,"volume":632,"transactions":9,"vwap":1843},"2025-07-30",31.0090008,{"date":1845,"open":1813,"high":1813,"low":1846,"close":1846,"change":1743,"percent_change":824,"volume":907,"transactions":9,"vwap":1846},"2025-07-29",31.194,{"date":1848,"open":1849,"high":1849,"low":1849,"close":1849,"change":1850,"percent_change":989,"volume":632,"transactions":9,"vwap":1849},"2025-07-28",31.163,-0.047,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1854,"change":1856,"percent_change":222,"volume":809,"transactions":9,"vwap":1854},"2025-07-25",31.056999,31.21,30.99,-0.099,{"date":1858,"open":1859,"high":1859,"low":1859,"close":1859,"change":1860,"percent_change":1526,"volume":632,"transactions":9,"vwap":1859},"2025-07-24",31.309,-0.244,{"date":1862,"open":1819,"high":1819,"low":1863,"close":1863,"change":1864,"percent_change":1276,"volume":923,"transactions":9,"vwap":1863},"2025-07-23",31.553,0.161,{"date":1866,"open":1867,"high":1867,"low":1867,"close":1867,"change":1868,"percent_change":1018,"volume":632,"transactions":9,"vwap":1867},"2025-07-22",31.392,0.113,{"date":1870,"open":1854,"high":1871,"low":1854,"close":1872,"change":1873,"percent_change":562,"volume":923,"transactions":9,"vwap":1872},"2025-07-21",31.39,31.279,-0.013,{"date":1875,"open":1876,"high":1876,"low":1876,"close":1876,"change":1877,"percent_change":1064,"volume":632,"transactions":9,"vwap":1876},"2025-07-18",31.292,0.148,{"date":1879,"open":1880,"high":1880,"low":1880,"close":1880,"change":1017,"percent_change":1660,"volume":632,"transactions":9,"vwap":1880},"2025-07-17",31.144,{"date":1882,"open":1883,"high":1883,"low":1883,"close":1883,"change":1884,"percent_change":1085,"volume":632,"transactions":9,"vwap":1883},"2025-07-16",31.042,-0.139,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":676,"transactions":9,"vwap":1888},"2025-07-15",31.061001,31.181,0.418,1.36,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":1894,"percent_change":1064,"volume":25,"transactions":9,"vwap":1893},"2025-07-14",30.763,0.147,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1898,"change":1899,"percent_change":232,"volume":1900,"transactions":9,"vwap":1898},"2025-07-11",30.73,30.616,-0.068,2500,{"date":1902,"open":1903,"high":1903,"low":1903,"close":1903,"change":1904,"percent_change":1670,"volume":632,"transactions":9,"vwap":1903},"2025-07-10",30.684,0.025,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1042,"transactions":9,"vwap":1908},"2025-07-09",30.55,30.659,-0.177,-0.57,{"date":1912,"open":1913,"high":1913,"low":1913,"close":1913,"change":1914,"percent_change":1718,"volume":632,"transactions":9,"vwap":1913},"2025-07-08",30.836,0.216,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1919,"change":1920,"percent_change":1458,"volume":1013,"transactions":9,"vwap":1919},"2025-07-07",30.56,30.74,30.62,0.127,{"date":1922,"open":1923,"high":1923,"low":1923,"close":1923,"change":1924,"percent_change":939,"volume":1925,"transactions":9,"vwap":1923},"2025-07-03",30.493,-0.143,461,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1929,"change":1012,"percent_change":1024,"volume":781,"transactions":9,"vwap":1929},"2025-07-02",30.47,30.636,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1934,"change":1935,"percent_change":989,"volume":717,"transactions":9,"vwap":1934},"2025-07-01",30.64,30.92,30.749,-0.046,{"date":1937,"open":1938,"high":1938,"low":1938,"close":1938,"change":1939,"percent_change":1331,"volume":632,"transactions":9,"vwap":1938},"2025-06-30",30.795,-0.066,{"date":1941,"open":1918,"high":1942,"low":1918,"close":1942,"change":1943,"percent_change":723,"volume":907,"transactions":9,"vwap":1942},"2025-06-27",30.861,0.068,{"date":1945,"open":1344,"high":1946,"low":1947,"close":1946,"change":709,"percent_change":346,"volume":710,"transactions":9,"vwap":1946},"2025-06-26",30.793,30.7,{"date":1949,"open":1950,"high":1950,"low":1950,"close":1950,"change":1951,"percent_change":139,"volume":632,"transactions":9,"vwap":1950},"2025-06-25",30.808,-0.104,{"date":1953,"open":1234,"high":1954,"low":1234,"close":1954,"change":1889,"percent_change":1056,"volume":923,"transactions":9,"vwap":1954},"2025-06-24",30.912,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1958,"change":1960,"percent_change":124,"volume":781,"transactions":9,"vwap":1958},"2025-06-23",30.454,30.494,30.35,0.3,{"date":1962,"open":1963,"high":1963,"low":1964,"close":1964,"change":1235,"percent_change":1144,"volume":907,"transactions":9,"vwap":1964},"2025-06-20",30.57,30.194,{"date":1966,"open":1917,"high":1917,"low":1967,"close":1967,"change":1074,"percent_change":1968,"volume":632,"transactions":9,"vwap":1967},"2025-06-18",30.461,-0.3,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1972,"change":1973,"percent_change":1974,"volume":632,"transactions":9,"vwap":1972},"2025-06-17",30.81,30.552,-0.184,-0.6,{"date":1976,"open":1977,"high":1977,"low":1977,"close":1977,"change":1978,"percent_change":160,"volume":25,"transactions":9,"vwap":1977},"2025-06-16",30.736,0.269,{"date":1980,"open":1981,"high":1981,"low":1981,"close":1981,"change":1982,"percent_change":1983,"volume":25,"transactions":9,"vwap":1981},"2025-06-13",30.467,-0.302,-0.98,{"date":1985,"open":1986,"high":1986,"low":1986,"close":1986,"change":1778,"percent_change":305,"volume":632,"transactions":9,"vwap":1986},"2025-06-12",30.769,{"date":1988,"open":1351,"high":1351,"low":1989,"close":1989,"change":1990,"percent_change":893,"volume":632,"transactions":9,"vwap":1989},"2025-06-11",30.754,0.036,{"date":1992,"open":1963,"high":1993,"low":1963,"close":1993,"change":1994,"percent_change":1543,"volume":1412,"transactions":9,"vwap":1993},"2025-06-10",30.718,-0.036,{"date":1996,"open":1997,"high":1989,"low":1919,"close":1989,"change":1998,"percent_change":1999,"volume":638,"transactions":9,"vwap":1989},"2025-06-09",30.624,0.251,0.82,{"date":2001,"open":2002,"high":2002,"low":2002,"close":2002,"change":2003,"percent_change":1162,"volume":25,"transactions":9,"vwap":2002},"2025-06-06",30.503,0.017,{"date":2005,"open":1227,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":1556,"volume":676,"transactions":9,"vwap":2008},"2025-06-05",30.58,30.37,30.486,0.162,{"date":2011,"open":2012,"high":2012,"low":2012,"close":2012,"change":547,"percent_change":2013,"volume":25,"transactions":9,"vwap":2012},"2025-06-04",30.324,0.86,{"date":2015,"open":2016,"high":2016,"low":2016,"close":2016,"change":1656,"percent_change":766,"volume":25,"transactions":9,"vwap":2016},"2025-06-03",30.063999,{"date":2018,"open":2019,"high":2019,"low":2019,"close":2019,"change":1894,"percent_change":49,"volume":632,"transactions":9,"vwap":2019},"2025-06-02",30.055,{"date":2021,"open":2022,"high":2022,"low":2022,"close":2022,"change":2023,"percent_change":2024,"volume":25,"transactions":9,"vwap":2022},"2025-05-30",29.908,-0.314,-1.04,{"date":2026,"open":2027,"high":2027,"low":2027,"close":2027,"change":631,"percent_change":486,"volume":25,"transactions":9,"vwap":2027},"2025-05-29",30.222,{"date":2029,"open":2030,"high":2030,"low":2031,"close":2031,"change":1074,"percent_change":1968,"volume":632,"transactions":9,"vwap":2031},"2025-05-28",30.22,30.072001,{"date":2033,"open":2034,"high":2034,"low":2034,"close":2034,"change":2035,"percent_change":87,"volume":632,"transactions":9,"vwap":2034},"2025-05-27",30.163,-0.074,{"date":2037,"open":2038,"high":2038,"low":2038,"close":2038,"change":2039,"percent_change":2040,"volume":25,"transactions":9,"vwap":2038},"2025-05-23",30.237,0.157,0.52,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2045,"change":1973,"percent_change":2046,"volume":638,"transactions":9,"vwap":2045},"2025-05-22",30.11,30.13,30.08,-0.61,{"date":2048,"open":2049,"high":2049,"low":2049,"close":2049,"change":2050,"percent_change":392,"volume":25,"transactions":9,"vwap":2049},"2025-05-21",30.264,-0.176,{"date":2052,"open":2053,"high":2053,"low":2053,"close":2053,"change":771,"percent_change":772,"volume":632,"transactions":9,"vwap":2053},"2025-05-20",30.44,{"date":2055,"open":2006,"high":2006,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":1013,"transactions":9,"vwap":2057},"2025-05-19",30.42,30.46,0.121,0.4,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2063,"change":2064,"percent_change":1660,"volume":907,"transactions":9,"vwap":2063},"2025-05-16",30.49,30.339,0.099,{"date":2066,"open":2053,"high":2057,"low":2030,"close":1178,"change":1681,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1178},"2025-05-15",-1.4,3500,{"date":2070,"open":1932,"high":2071,"low":1932,"close":2071,"change":2072,"percent_change":2073,"volume":1013,"transactions":9,"vwap":2071},"2025-05-14",30.67,0.236,0.78,{"date":2075,"open":2076,"high":1963,"low":2077,"close":2077,"change":2078,"percent_change":281,"volume":710,"transactions":9,"vwap":2077},"2025-05-13",30.5,30.434,-0.076,{"date":2080,"open":2081,"high":2081,"low":2082,"close":2082,"change":2083,"percent_change":2084,"volume":923,"transactions":9,"vwap":2082},"2025-05-12",30.68,30.51,0.54,1.8,{"date":2086,"open":2087,"high":2087,"low":2087,"close":2087,"change":1543,"percent_change":362,"volume":632,"transactions":9,"vwap":2087},"2025-05-09",29.97,{"date":2089,"open":1959,"high":1959,"low":2090,"close":2091,"change":2092,"percent_change":1462,"volume":809,"transactions":9,"vwap":2091},"2025-05-08",29.85,30.09,0.114,{"date":2094,"open":2095,"high":2095,"low":2095,"close":2095,"change":1401,"percent_change":575,"volume":632,"transactions":9,"vwap":2095},"2025-05-07",29.976,{"date":2097,"open":2098,"high":2098,"low":2098,"close":2098,"change":2099,"percent_change":2100,"volume":25,"transactions":9,"vwap":2098},"2025-05-06",30.268,0.238,0.79,{"date":2102,"open":619,"high":2103,"low":619,"close":2104,"change":232,"percent_change":1595,"volume":710,"transactions":9,"vwap":2104},"2025-05-05",30.14,30.030001,{"date":2106,"open":2107,"high":2107,"low":2108,"close":2109,"change":1319,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-05-02",30.45,29.74,30.25,1.44,9900,{"date":2113,"open":1194,"high":1194,"low":2114,"close":2115,"change":513,"percent_change":1718,"volume":2116,"transactions":9,"vwap":2115},"2025-05-01",29.61,29.82,2100,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2114,"change":2122,"percent_change":315,"volume":1412,"transactions":9,"vwap":2114},"2025-04-30",29.57,29.78,29.54,-0.124,{"date":2124,"open":2125,"high":2115,"low":2126,"close":2126,"change":2127,"percent_change":170,"volume":923,"transactions":9,"vwap":2126},"2025-04-29",29.81,29.734,0.194,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2121,"change":1665,"percent_change":831,"volume":705,"transactions":9,"vwap":2121},"2025-04-28",29.86,29.49,{"date":2133,"open":2115,"high":2115,"low":2125,"close":2115,"change":129,"percent_change":1960,"volume":1081,"transactions":9,"vwap":2115},"2025-04-25",{"date":2135,"open":2120,"high":2120,"low":2136,"close":2137,"change":2138,"percent_change":402,"volume":717,"transactions":9,"vwap":2137},"2025-04-24",29.651,29.73,0.132,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2142,"change":2143,"percent_change":1999,"volume":907,"transactions":9,"vwap":2142},"2025-04-23",29.83,29.598,0.241,{"date":178,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":355,"volume":894,"transactions":9,"vwap":2148},29.39,29.59,29.33,29.357,-0.033]