[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KCAI":3,"homepage-market-summary":27,"stock-historical-KCAI":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KCAI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"KraneShares China Alpha Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},33.0898,10.7972,"Irregular",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},32.445,32.63,-0.185,-0.57,43.8633,40.84,30,2636.048790952,22.6,526,{"status":28,"indices":29,"watchlist":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":180},365,1000,{"period_high":22,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},26.306,2087,761715.197738,23.08,"2025-04-22",[181,184,192,200,207,216,223,230,239,246,255,263,271,276,285,295,303,311,319,326,333,340,348,355,363,370,377,385,392,400,408,417,426,434,441,447,453,461,469,475,480,489,495,502,508,516,523,532,539,550,558,567,574,581,589,597,604,611,616,623,628,634,640,647,652,660,665,669,674,678,685,690,695,701,706,708,714,719,723,727,733,737,740,743,749,755,760,766,771,777,781,785,789,794,801,806,812,817,821,827,834,840,847,852,858,862,866,869,873,876,879,883,889,892,897,902,909,916,919,921,924,931,934,938,944,948,953,958,965,971,976,981,986,992,996,999,1003,1008,1011,1014,1020,1022,1026,1031,1036,1040,1046,1051,1055,1061,1067,1072,1076,1082,1089,1093,1099,1104,1109,1113,1117,1120,1124,1128,1134,1139,1144,1150,1154,1159,1164,1170,1176,1182,1187,1195,1199,1204,1212,1217,1222,1229,1234,1241,1246,1251,1255,1260,1266,1273,1279,1285,1292,1297,1303,1309,1314,1319,1326,1334,1340,1344,1349,1351,1356,1360,1365,1370,1377,1381,1388,1393,1398,1403,1409,1413,1417,1421,1426,1431,1436,1444,1449,1454,1459,1465,1471,1480,1485,1491,1496,1502,1510,1515,1518,1523,1528,1532,1536,1542,1545,1549,1554,1558,1565,1571,1579,1584,1590,1593,1598,1603,1608,1613,1615,1620,1624,1629,1633,1637,1642,1646,1652,1656,1660,1665,1671,1675,1678,1682,1687,1691,1700,1704,1709,1712,1719,1725,1729,1734,1738,1742,1751,1759,1763,1765,1769,1772,1776,1780,1783,1786,1790,1795,1800,1806,1812,1815,1819,1823,1826,1830,1835,1838,1842,1846,1851,1856,1861,1865,1870,1873,1876,1879,1883,1888,1892,1897,1901,1905,1908,1912,1917,1921,1926,1931,1936,1940,1944,1948,1952,1955,1959,1963,1967,1970,1975,1982,1986,1990,1993,1997,2001,2005,2009,2012,2015,2019,2023,2027,2031,2036,2040,2045,2049,2052,2057,2061,2063,2070,2074,2077,2080,2085,2089],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":182,"vwap":183},18,32.4014,{"date":185,"open":186,"high":18,"low":187,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":62,"vwap":191},"2026-10-01",32.57,32.5699,0.01,0.03,353.8633,32.5832,{"date":193,"open":194,"high":194,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",32.62,0.2067,0.64,89.8633,23,32.6294,{"date":201,"open":202,"high":202,"low":202,"close":202,"change":203,"percent_change":129,"volume":204,"transactions":205,"vwap":206},"2026-09-29",32.4133,0.0288,27.8483,20,32.3789,{"date":208,"open":209,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",32.45,32.3845,-0.3805,-1.16,226.8633,19,32.437,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":205,"vwap":222},"2026-09-25",32.765,-0.09,-0.27,26.138866,32.6884,{"date":224,"open":225,"high":225,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":214,"vwap":229},"2026-09-24",32.855,-0.28,-0.85,237.8633,32.8304,{"date":231,"open":232,"high":233,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-23",33.09,33.135,-0.3349,-1,324.8633,21,33.0997,{"date":240,"open":241,"high":241,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":62,"vwap":245},"2026-09-22",33.4699,-0.1998,-0.59,150.082375,33.4833,{"date":247,"open":248,"high":249,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-21",33.59,33.6697,0.3547,1.06,2645.821781,26,33.6474,{"date":256,"open":257,"high":257,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":205,"vwap":262},"2026-09-18",33.32,33.315,0.175,0.53,325.8633,33.3152,{"date":264,"open":232,"high":265,"low":232,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-17",33.14,0.07,0.21,178.8633,17,33.0923,{"date":272,"open":273,"high":273,"low":273,"close":273,"change":188,"percent_change":189,"volume":274,"transactions":198,"vwap":275},"2026-09-16",33.07,200.8633,33.1146,{"date":277,"open":278,"high":279,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-15",33.01,33.06,-0.21,-0.63,437.8633,22,33.04,{"date":286,"open":287,"high":288,"low":289,"close":288,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-14",33.26,33.27,33.2599,0.05,0.15,1775.3713,29,33.2671,{"date":296,"open":297,"high":297,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-11",33.22,-0.1009,-0.3,14.7428,14,33.2089,{"date":304,"open":305,"high":305,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":205,"vwap":310},"2026-09-10",33.3907,33.3209,0.0137,0.04,118.8923,33.3817,{"date":312,"open":313,"high":313,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":23,"vwap":318},"2026-09-09",33.38,33.3072,0.0581,0.17,969.839,33.3709,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":205,"vwap":325},"2026-09-08",33.2491,0.0391,0.12,78.8633,33.1932,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":182,"vwap":332},"2026-09-04",33.21,0.105,0.32,44.8633,33.1972,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":182,"vwap":339},"2026-09-03",33.105,-0.025,-0.08,19.3933,33.0032,{"date":341,"open":342,"high":343,"low":344,"close":344,"change":220,"percent_change":345,"volume":346,"transactions":23,"vwap":347},"2026-09-02",33.2,33.4799,33.13,-0.81,757.9553,33.2668,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":283,"vwap":354},"2026-09-01",33.4,0.141,0.42,29.2593,33.4048,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-31",33.259,0.2519,0.76,21.8633,16,33.2856,{"date":364,"open":365,"high":365,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":198,"vwap":369},"2026-08-28",33.0071,-0.1229,-0.37,34.8633,33.0252,{"date":371,"open":372,"high":372,"low":344,"close":344,"change":373,"percent_change":374,"volume":375,"transactions":62,"vwap":376},"2026-08-27",33.18,0.135,0.41,1544.8223,33.1777,{"date":378,"open":379,"high":380,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":205,"vwap":384},"2026-08-26",32.79,32.995,0.1298,0.39,1074.3173,32.8291,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":361,"vwap":391},"2026-08-25",32.8652,-0.0484,-0.15,15.8633,32.8287,{"date":393,"open":394,"high":394,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":253,"vwap":399},"2026-08-24",32.99,32.9136,-0.1556,-0.47,180.3816,32.9823,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-21",33.0692,0.0991,0.3,148.9723,24,33.0664,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":413,"percent_change":49,"volume":414,"transactions":415,"vwap":416},"2026-08-20",33.02,32.9,32.9701,0.1601,1009.8933,27,32.9632,{"date":418,"open":419,"high":419,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-19",32.83,32.81,-0.17,-0.52,1735.3193,37,32.8173,{"date":427,"open":428,"high":429,"low":430,"close":429,"change":431,"percent_change":404,"volume":432,"transactions":415,"vwap":433},"2026-08-18",32.9704,32.98,32.82,0.1,455.8633,32.9445,{"date":435,"open":436,"high":436,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":205,"vwap":440},"2026-08-17",32.88,0.395,1.22,64.015,32.8249,{"date":442,"open":443,"high":443,"low":443,"close":443,"change":444,"percent_change":444,"volume":445,"transactions":198,"vwap":446},"2026-08-14",32.485,0,129.1793,32.5407,{"date":448,"open":443,"high":443,"low":443,"close":443,"change":449,"percent_change":450,"volume":451,"transactions":237,"vwap":452},"2026-08-13",-0.14,-0.43,33.849114,32.5276,{"date":454,"open":455,"high":456,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":214,"vwap":460},"2026-08-12",32.54,32.625,0.1975,0.61,1147.8633,32.5641,{"date":462,"open":463,"high":463,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":406,"vwap":468},"2026-08-11",32.51,32.4275,-0.1425,-0.44,171.8633,32.5046,{"date":470,"open":186,"high":186,"low":186,"close":186,"change":471,"percent_change":472,"volume":473,"transactions":269,"vwap":474},"2026-08-10",-0.135,-0.41,36.7933,32.2697,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":266,"percent_change":267,"volume":478,"transactions":214,"vwap":479},"2026-08-07",32.705,35.9213,32.6848,{"date":481,"open":482,"high":483,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":62,"vwap":488},"2026-08-06",32.65,32.6999,32.635,0.1955,0.6,538.4579,32.6825,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":492,"percent_change":450,"volume":493,"transactions":406,"vwap":494},"2026-08-05",32.4395,-0.1405,56.291995,32.508,{"date":496,"open":497,"high":497,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":406,"vwap":501},"2026-08-04",32.58,-0.075,-0.23,36.355986,32.5833,{"date":503,"open":504,"high":504,"low":484,"close":505,"change":498,"percent_change":499,"volume":506,"transactions":406,"vwap":507},"2026-08-03",32.69,32.655,335.139337,32.6698,{"date":509,"open":510,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":214,"vwap":515},"2026-07-31",32.732,32.73,-0.165,-0.5,278.954019,32.6974,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":182,"vwap":522},"2026-07-30",32.895,0.47,1.45,131.3186,32.74,{"date":524,"open":525,"high":526,"low":525,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":182,"vwap":531},"2026-07-29",32.4,32.46,32.425,0.275,0.86,465.2946,32.4134,{"date":533,"open":534,"high":534,"low":534,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":214,"vwap":538},"2026-07-28",32.15,-0.2651,-0.82,20.8636,32.1617,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-27",32.35,32.47,32.31,32.4151,0.1851,0.57,6471.8326,40,32.3553,{"date":551,"open":552,"high":553,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":361,"vwap":557},"2026-07-24",32.22,32.23,-0.1735,-0.54,405.8326,32.228,{"date":559,"open":560,"high":561,"low":562,"close":561,"change":563,"percent_change":564,"volume":565,"transactions":406,"vwap":566},"2026-07-23",32.37,32.4035,32.33,0.0935,0.29,2150.3336,32.3711,{"date":568,"open":569,"high":543,"low":569,"close":543,"change":129,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-22",32.18,0.28,2156.987334,35,32.2103,{"date":575,"open":552,"high":576,"low":552,"close":552,"change":577,"percent_change":578,"volume":579,"transactions":62,"vwap":580},"2026-07-21",32.25,0.0701,0.22,918.2976,32.2269,{"date":582,"open":583,"high":584,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":237,"vwap":588},"2026-07-20",32.135,32.1499,0.6249,1.98,121.984158,32.1326,{"date":590,"open":591,"high":591,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":269,"vwap":596},"2026-07-17",31.57,31.525,-0.2901,-0.91,233.8326,31.7749,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":269,"vwap":603},"2026-07-16",31.8151,-0.5949,-1.84,27.8636,31.8326,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":155,"volume":608,"transactions":609,"vwap":610},"2026-07-15",32.41,0.215,45.2946,15,32.4098,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":35,"percent_change":614,"volume":615,"transactions":269,"vwap":613},"2026-07-14",32.195,2.32,15.9875,{"date":617,"open":618,"high":618,"low":618,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":214,"vwap":622},"2026-07-13",31.465,-0.205,-0.65,179.927373,31.4616,{"date":624,"open":625,"high":625,"low":626,"close":626,"change":498,"percent_change":87,"volume":627,"transactions":9,"vwap":626},"2026-07-10",32.049999,31.67,1700,{"date":629,"open":626,"high":630,"low":626,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":630},"2026-07-09",31.745,0.265,0.84,200,{"date":635,"open":636,"high":636,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-07-08",31.48,-0.01,-0.03,100,{"date":641,"open":642,"high":642,"low":643,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-07-07",31.54,31.49,-0.295,-0.93,900,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":650,"percent_change":651,"volume":639,"transactions":9,"vwap":649},"2026-07-06",31.785,0.496,1.59,{"date":653,"open":654,"high":655,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-07-02",31.33,31.34,31.289,-0.461,-1.45,500,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":663,"percent_change":664,"volume":633,"transactions":9,"vwap":662},"2026-07-01",31.75,0.075,0.24,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":668,"percent_change":367,"volume":639,"transactions":9,"vwap":667},"2026-06-30",31.675,-0.117,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":672,"percent_change":673,"volume":639,"transactions":9,"vwap":671},"2026-06-29",31.792,0.007,0.02,{"date":675,"open":649,"high":649,"low":649,"close":649,"change":676,"percent_change":677,"volume":639,"transactions":9,"vwap":649},"2026-06-26",-0.365,-1.14,{"date":679,"open":680,"high":534,"low":681,"close":534,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":534},"2026-06-25",32.12,32.099998,0.335,1.05,260300,{"date":686,"open":687,"high":687,"low":688,"close":688,"change":555,"percent_change":689,"volume":639,"transactions":9,"vwap":688},"2026-06-24",31.84,31.815,-1.67,{"date":691,"open":692,"high":692,"low":692,"close":692,"change":693,"percent_change":694,"volume":639,"transactions":9,"vwap":692},"2026-06-23",32.355,-0.345,-1.06,{"date":696,"open":697,"high":698,"low":697,"close":698,"change":458,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-06-22",32.66,32.7,1.9,2300,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":704,"percent_change":705,"volume":633,"transactions":9,"vwap":703},"2026-06-18",32.09,-0.395,-1.22,{"date":707,"open":443,"high":443,"low":443,"close":443,"change":19,"percent_change":20,"volume":639,"transactions":9,"vwap":443},"2026-06-17",{"date":709,"open":710,"high":710,"low":711,"close":710,"change":139,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-16",32.67,32.34,-1.03,800,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":717,"percent_change":718,"volume":639,"transactions":9,"vwap":716},"2026-06-15",33.0099983,0.19,0.58,{"date":720,"open":419,"high":419,"low":430,"close":430,"change":721,"percent_change":63,"volume":722,"transactions":9,"vwap":430},"2026-06-12",0.294,300,{"date":724,"open":725,"high":725,"low":725,"close":725,"change":726,"percent_change":404,"volume":639,"transactions":9,"vwap":725},"2026-06-11",32.526,0.096,{"date":728,"open":542,"high":455,"low":729,"close":730,"change":731,"percent_change":35,"volume":732,"transactions":9,"vwap":730},"2026-06-10",32.2,32.43,0.235,2900,{"date":734,"open":209,"high":209,"low":613,"close":613,"change":735,"percent_change":736,"volume":713,"transactions":9,"vwap":613},"2026-06-09",-0.05,-0.16,{"date":738,"open":739,"high":739,"low":739,"close":739,"change":444,"percent_change":444,"volume":639,"transactions":9,"vwap":739},"2026-06-08",32.245,{"date":741,"open":455,"high":455,"low":739,"close":739,"change":280,"percent_change":620,"volume":742,"transactions":9,"vwap":739},"2026-06-05",1600,{"date":744,"open":745,"high":526,"low":209,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-04",32.455,-0.42,-1.28,1200,{"date":750,"open":751,"high":751,"low":752,"close":753,"change":280,"percent_change":281,"volume":754,"transactions":9,"vwap":753},"2026-06-03",33,32.8,32.875,3900,{"date":756,"open":757,"high":757,"low":757,"close":757,"change":758,"percent_change":759,"volume":633,"transactions":9,"vwap":757},"2026-06-02",33.084999,0.505,1.55,{"date":761,"open":762,"high":762,"low":763,"close":497,"change":764,"percent_change":765,"volume":748,"transactions":9,"vwap":497},"2026-06-01",32.71,32.48,0.148,0.46,{"date":767,"open":768,"high":768,"low":769,"close":769,"change":770,"percent_change":765,"volume":722,"transactions":9,"vwap":769},"2026-05-29",32.61,32.432,0.147,{"date":772,"open":553,"high":773,"low":553,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-05-28",32.285,-0.105,-0.32,600,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":780,"percent_change":449,"volume":639,"transactions":9,"vwap":779},"2026-05-27",32.39,-0.045,{"date":782,"open":779,"high":783,"low":779,"close":783,"change":260,"percent_change":784,"volume":633,"transactions":9,"vwap":783},"2026-05-26",32.435,1.66,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":788,"percent_change":717,"volume":722,"transactions":9,"vwap":787},"2026-05-22",31.905,0.06,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":793,"volume":639,"transactions":9,"vwap":791},"2026-05-21",31.845,-0.115,-0.36,{"date":795,"open":796,"high":797,"low":796,"close":798,"change":799,"percent_change":800,"volume":722,"transactions":9,"vwap":798},"2026-05-20",31.91,32.02,31.96,0.045,0.14,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":804,"percent_change":805,"volume":639,"transactions":9,"vwap":803},"2026-05-19",31.915,-0.245,-0.76,{"date":807,"open":808,"high":808,"low":809,"close":810,"change":450,"percent_change":811,"volume":713,"transactions":9,"vwap":810},"2026-05-18",32.26,32.145,32.16,-1.32,{"date":813,"open":814,"high":814,"low":814,"close":814,"change":815,"percent_change":816,"volume":633,"transactions":9,"vwap":814},"2026-05-15",32.59,-0.445,-1.35,{"date":818,"open":429,"high":819,"low":429,"close":819,"change":820,"percent_change":620,"volume":713,"transactions":9,"vwap":819},"2026-05-14",33.035,-0.215,{"date":822,"open":823,"high":824,"low":823,"close":825,"change":826,"percent_change":438,"volume":713,"transactions":9,"vwap":825},"2026-05-13",33.151,33.28,33.25,0.4,{"date":828,"open":829,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":646,"transactions":9,"vwap":831},"2026-05-12",32.96,32.78,32.85,-0.035,-0.11,{"date":835,"open":836,"high":837,"low":836,"close":837,"change":838,"percent_change":42,"volume":839,"transactions":9,"vwap":837},"2026-05-11",32.706,32.885,0.325,1300,{"date":841,"open":842,"high":843,"low":844,"close":843,"change":845,"percent_change":846,"volume":646,"transactions":9,"vwap":843},"2026-05-08",32.55,32.56,32.52,0.192,0.59,{"date":848,"open":209,"high":844,"low":849,"close":849,"change":850,"percent_change":851,"volume":732,"transactions":9,"vwap":849},"2026-05-07",32.368,-0.387,-1.18,{"date":853,"open":379,"high":752,"low":710,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-05-06",32.755,0.11,0.34,3300,{"date":859,"open":860,"high":861,"low":186,"close":861,"change":855,"percent_change":856,"volume":173,"transactions":9,"vwap":861},"2026-05-05",32.605,32.645,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":865,"percent_change":421,"volume":639,"transactions":9,"vwap":864},"2026-05-04",32.535,-0.055,{"date":867,"open":868,"high":814,"low":868,"close":814,"change":290,"percent_change":291,"volume":722,"transactions":9,"vwap":814},"2026-05-01",32.5,{"date":870,"open":710,"high":710,"low":455,"close":455,"change":871,"percent_change":872,"volume":659,"transactions":9,"vwap":455},"2026-04-30",-0.02,-0.06,{"date":874,"open":843,"high":843,"low":843,"close":843,"change":875,"percent_change":114,"volume":639,"transactions":9,"vwap":843},"2026-04-29",0.115,{"date":877,"open":17,"high":17,"low":17,"close":17,"change":878,"percent_change":290,"volume":639,"transactions":9,"vwap":17},"2026-04-28",0.015,{"date":880,"open":783,"high":783,"low":881,"close":730,"change":882,"percent_change":705,"volume":659,"transactions":9,"vwap":730},"2026-04-27",32.29,-0.4,{"date":884,"open":885,"high":885,"low":886,"close":419,"change":887,"percent_change":888,"volume":700,"transactions":9,"vwap":419},"2026-04-24",32.84,32.75,-0.13,-0.39,{"date":890,"open":328,"high":328,"low":829,"close":829,"change":891,"percent_change":855,"volume":633,"transactions":9,"vwap":829},"2026-04-23",0.035,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":895,"percent_change":896,"volume":633,"transactions":9,"vwap":894},"2026-04-22",32.925,0.224,0.68,{"date":898,"open":886,"high":410,"low":899,"close":899,"change":900,"percent_change":805,"volume":901,"transactions":9,"vwap":899},"2026-04-21",32.701,-0.249,1900,{"date":903,"open":904,"high":904,"low":905,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-04-20",33.109,32.95,0.149,0.45,400,{"date":910,"open":911,"high":912,"low":913,"close":913,"change":914,"percent_change":896,"volume":915,"transactions":9,"vwap":913},"2026-04-17",32.92,32.94,32.801,0.221,5100,{"date":917,"open":886,"high":886,"low":497,"close":497,"change":918,"percent_change":382,"volume":633,"transactions":9,"vwap":497},"2026-04-16",0.125,{"date":920,"open":730,"high":186,"low":730,"close":745,"change":619,"percent_change":281,"volume":776,"transactions":9,"vwap":745},"2026-04-15",{"date":922,"open":861,"high":697,"low":861,"close":697,"change":682,"percent_change":923,"volume":633,"transactions":9,"vwap":697},"2026-04-14",1.04,{"date":925,"open":926,"high":730,"low":927,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-04-13",32.38,32.325,0.225,0.7,700,{"date":932,"open":933,"high":933,"low":681,"close":681,"change":291,"percent_change":519,"volume":722,"transactions":9,"vwap":681},"2026-04-10",32.199,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":243,"volume":633,"transactions":9,"vwap":936},"2026-04-09",31.95,-0.191,{"date":939,"open":940,"high":941,"low":940,"close":941,"change":942,"percent_change":943,"volume":633,"transactions":9,"vwap":941},"2026-04-08",32.040001,32.141,0.808,2.58,{"date":945,"open":946,"high":946,"low":946,"close":946,"change":937,"percent_change":947,"volume":639,"transactions":9,"vwap":946},"2026-04-07",31.333,-0.61,{"date":949,"open":950,"high":951,"low":950,"close":951,"change":952,"percent_change":805,"volume":633,"transactions":9,"vwap":951},"2026-04-06",31.35,31.524,-0.241,{"date":954,"open":955,"high":956,"low":955,"close":956,"change":308,"percent_change":957,"volume":633,"transactions":9,"vwap":956},"2026-04-02",31.7,31.765,0.13,{"date":959,"open":960,"high":961,"low":960,"close":962,"change":963,"percent_change":964,"volume":722,"transactions":9,"vwap":962},"2026-04-01",31.632,31.735,31.725,-0.061,-0.19,{"date":966,"open":967,"high":968,"low":967,"close":968,"change":969,"percent_change":970,"volume":633,"transactions":9,"vwap":968},"2026-03-31",31.44,31.786,0.261,0.83,{"date":972,"open":973,"high":973,"low":592,"close":592,"change":974,"percent_change":975,"volume":633,"transactions":9,"vwap":592},"2026-03-30",31.555,0.288,0.92,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":979,"percent_change":980,"volume":639,"transactions":9,"vwap":978},"2026-03-27",31.237,-0.098,-0.31,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":984,"percent_change":985,"volume":639,"transactions":9,"vwap":983},"2026-03-26",31.335,-0.38,-1.2,{"date":987,"open":988,"high":988,"low":989,"close":990,"change":382,"percent_change":991,"volume":713,"transactions":9,"vwap":990},"2026-03-25",31.88,31.58,31.715,1.25,{"date":993,"open":994,"high":995,"low":994,"close":995,"change":188,"percent_change":189,"volume":908,"transactions":9,"vwap":995},"2026-03-24",31.315,31.325,{"date":997,"open":994,"high":994,"low":994,"close":994,"change":882,"percent_change":998,"volume":722,"transactions":9,"vwap":994},"2026-03-23",-1.26,{"date":1000,"open":990,"high":990,"low":990,"close":990,"change":1001,"percent_change":1002,"volume":639,"transactions":9,"vwap":990},"2026-03-20",-0.536,-1.66,{"date":1004,"open":534,"high":1005,"low":534,"close":1005,"change":1006,"percent_change":1007,"volume":659,"transactions":9,"vwap":1005},"2026-03-19",32.251,0.176,0.55,{"date":1009,"open":711,"high":711,"low":1010,"close":1010,"change":964,"percent_change":243,"volume":659,"transactions":9,"vwap":1010},"2026-03-18",32.075001,{"date":1012,"open":525,"high":525,"low":1013,"close":1013,"change":832,"percent_change":833,"volume":901,"transactions":9,"vwap":1013},"2026-03-17",32.265,{"date":1015,"open":1016,"high":209,"low":703,"close":1017,"change":337,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-03-16",32.44,32.3,-0.25,4700,{"date":1021,"open":522,"high":522,"low":926,"close":926,"change":189,"percent_change":129,"volume":930,"transactions":9,"vwap":926},"2026-03-13",{"date":1023,"open":1024,"high":1024,"low":541,"close":541,"change":878,"percent_change":290,"volume":1025,"transactions":9,"vwap":541},"2026-03-12",32.49,91300,{"date":1027,"open":1028,"high":1028,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":639,"transactions":9,"vwap":1028},"2026-03-11",32.335,0.37,1.16,{"date":1032,"open":1033,"high":1033,"low":1033,"close":1033,"change":1034,"percent_change":1035,"volume":633,"transactions":9,"vwap":1033},"2026-03-10",31.965,0.079,0.25,{"date":1037,"open":955,"high":1038,"low":955,"close":1038,"change":316,"percent_change":1039,"volume":839,"transactions":9,"vwap":1038},"2026-03-09",31.886,0.54,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1044,"change":1045,"percent_change":444,"volume":713,"transactions":9,"vwap":1044},"2026-03-06",31.65,31.85,31.716,0.001,{"date":1047,"open":1048,"high":1048,"low":1049,"close":990,"change":1050,"percent_change":499,"volume":908,"transactions":9,"vwap":990},"2026-03-05",31.79,31.62,-0.072,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":1054,"percent_change":196,"volume":639,"transactions":9,"vwap":1053},"2026-03-04",31.787,0.202,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":908,"transactions":9,"vwap":1058},"2026-03-03",31.405,31.585,-0.437,-1.36,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":722,"transactions":9,"vwap":1064},"2026-03-02",31.86,32.021999,0.544,1.73,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1070,"change":1071,"percent_change":243,"volume":633,"transactions":9,"vwap":1070},"2026-02-27",31.432,31.478,-0.188,{"date":1073,"open":1074,"high":1074,"low":1074,"close":1074,"change":1075,"percent_change":872,"volume":639,"transactions":9,"vwap":1074},"2026-02-26",31.666,-0.019,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1079,"change":1080,"percent_change":970,"volume":1081,"transactions":9,"vwap":1079},"2026-02-25",31.536,31.685,0.262,1100,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-02-24",31.2,31.423,0.455,1.47,2700,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":1092,"percent_change":735,"volume":639,"transactions":9,"vwap":1091},"2026-02-23",30.968,-0.017,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1096,"change":1097,"percent_change":564,"volume":1098,"transactions":9,"vwap":1096},"2026-02-20",30.94,30.985,0.089,3400,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1102,"change":1103,"percent_change":472,"volume":659,"transactions":9,"vwap":1102},"2026-02-19",30.875,30.896,-0.128,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1107,"change":1034,"percent_change":1108,"volume":639,"transactions":9,"vwap":1107},"2026-02-18",31.19,31.024,0.26,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":165,"percent_change":1112,"volume":639,"transactions":9,"vwap":1111},"2026-02-17",30.945,0.65,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":1116,"percent_change":281,"volume":639,"transactions":9,"vwap":1115},"2026-02-13",30.745,-0.195,{"date":1118,"open":1095,"high":1095,"low":1095,"close":1095,"change":1119,"percent_change":280,"volume":639,"transactions":9,"vwap":1095},"2026-02-12",-0.065,{"date":1121,"open":1122,"high":1122,"low":1122,"close":1122,"change":1123,"percent_change":421,"volume":639,"transactions":9,"vwap":1122},"2026-02-11",31.0049992,-0.052,{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":1127,"percent_change":1035,"volume":639,"transactions":9,"vwap":1126},"2026-02-10",31.056999,0.077,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":722,"transactions":9,"vwap":1131},"2026-02-09",30.81,30.98,0.387,1.26,{"date":1135,"open":1136,"high":1136,"low":1136,"close":1136,"change":1137,"percent_change":1138,"volume":639,"transactions":9,"vwap":1136},"2026-02-06",30.593,0.358,1.18,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1142,"change":736,"percent_change":1143,"volume":633,"transactions":9,"vwap":1142},"2026-02-05",30.3,30.235,-0.53,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1148,"change":1149,"percent_change":1108,"volume":646,"transactions":9,"vwap":1148},"2026-02-04",30.45,30.52,30.395,0.08,{"date":1151,"open":1152,"high":1152,"low":1152,"close":1152,"change":1153,"percent_change":578,"volume":639,"transactions":9,"vwap":1152},"2026-02-03",30.315,0.068,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1157,"change":1158,"percent_change":466,"volume":659,"transactions":9,"vwap":1157},"2026-02-02",30.124,30.247,-0.134,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":1162,"percent_change":1163,"volume":639,"transactions":9,"vwap":1161},"2026-01-30",30.381,-0.207,-0.68,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1167,"change":1169,"percent_change":929,"volume":839,"transactions":9,"vwap":1167},"2026-01-29",30.44,30.588,30.39,0.213,{"date":1171,"open":1172,"high":1172,"low":1141,"close":1173,"change":1174,"percent_change":226,"volume":1175,"transactions":9,"vwap":1173},"2026-01-28",30.535,30.375,-0.084,2400,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":722,"transactions":9,"vwap":1179},"2026-01-27",30.24,30.459,0.094,0.31,{"date":1183,"open":1166,"high":1166,"low":1184,"close":1185,"change":259,"percent_change":718,"volume":1186,"transactions":9,"vwap":1185},"2026-01-26",30.21,30.365,1500,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1189,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1189},"2026-01-23",30.19,30.31,30.02,-0.269,-0.88,3000,{"date":1196,"open":1197,"high":1179,"low":1198,"close":1179,"change":1092,"percent_change":872,"volume":700,"transactions":9,"vwap":1179},"2026-01-22",30.41,30.26,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":633,"transactions":9,"vwap":1201},"2026-01-21",30.476,-0.101,-0.33,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":975,"volume":1211,"transactions":9,"vwap":1209},"2026-01-20",30.5,30.6,30.32,30.577,0.279,3100,{"date":1213,"open":1141,"high":1214,"low":1215,"close":1215,"change":1216,"percent_change":805,"volume":1081,"transactions":9,"vwap":1215},"2026-01-16",30.38,30.298,-0.232,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1220,"change":570,"percent_change":1221,"volume":722,"transactions":9,"vwap":1220},"2026-01-15",30.523,30.53,0.93,{"date":1223,"open":1224,"high":1225,"low":23,"close":1226,"change":1227,"percent_change":620,"volume":1228,"transactions":9,"vwap":1226},"2026-01-14",30.1,30.27,30.25,-0.199,8000,{"date":1230,"open":1231,"high":1231,"low":1231,"close":1231,"change":1232,"percent_change":1233,"volume":659,"transactions":9,"vwap":1231},"2026-01-13",30.449,-0.211,-0.69,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":259,"percent_change":546,"volume":1240,"transactions":9,"vwap":1239},"2026-01-12",30.7,30.75,30.63,30.66,1800,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1245,"change":832,"percent_change":833,"volume":839,"transactions":9,"vwap":1245},"2026-01-09",30.58,30.283,30.485,{"date":1247,"open":1248,"high":1147,"low":1168,"close":1147,"change":1249,"percent_change":1250,"volume":713,"transactions":9,"vwap":1147},"2026-01-08",30.514,-0.184,-0.6,{"date":1252,"open":1253,"high":1253,"low":1253,"close":1253,"change":1254,"percent_change":555,"volume":639,"transactions":9,"vwap":1253},"2026-01-07",30.704,-0.166,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1259,"change":291,"percent_change":49,"volume":1098,"transactions":9,"vwap":1259},"2026-01-06",31.07,31.084,30.87,{"date":1261,"open":1236,"high":1262,"low":1263,"close":1264,"change":1249,"percent_change":1250,"volume":1265,"transactions":9,"vwap":1264},"2026-01-05",30.816,30.55,30.72,2100,{"date":1267,"open":1268,"high":1268,"low":1236,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-01-02",30.95,30.904,0.424,1.39,5500,{"date":1274,"open":1275,"high":1207,"low":1276,"close":1277,"change":1278,"percent_change":291,"volume":1081,"transactions":9,"vwap":1277},"2025-12-31",30.474,30.35,30.48,0.047,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1282,"change":1283,"percent_change":519,"volume":1284,"transactions":9,"vwap":1282},"2025-12-30",30.29,30.433,0.142,3800,{"date":1286,"open":1287,"high":1276,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1088,"transactions":9,"vwap":1289},"2025-12-29",30.15,30.14,30.291,-0.169,-0.55,{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":1295,"percent_change":1296,"volume":639,"transactions":9,"vwap":1294},"2025-12-26",30.46,0.155,0.51,{"date":1298,"open":1299,"high":1300,"low":1287,"close":1301,"change":735,"percent_change":736,"volume":1302,"transactions":9,"vwap":1301},"2025-12-24",30.16,30.36,30.305,5600,{"date":1304,"open":1141,"high":1305,"low":1225,"close":1306,"change":1307,"percent_change":570,"volume":1308,"transactions":9,"vwap":1306},"2025-12-23",30.42,30.355,0.085,6400,{"date":1310,"open":1225,"high":1225,"low":1311,"close":1225,"change":1312,"percent_change":1313,"volume":776,"transactions":9,"vwap":1225},"2025-12-22",30.265,-10.53,-25.81,{"date":1315,"open":1316,"high":22,"low":1317,"close":1318,"change":578,"percent_change":1039,"volume":857,"transactions":9,"vwap":1318},"2025-12-19",40.716,40.65,40.8,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":173,"transactions":9,"vwap":1323},"2025-12-18",40.74,40.545,40.58,0.43,1.07,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1211,"transactions":9,"vwap":1331},"2025-12-17",40.16,40.18,40.13,40.15,0.312,0.78,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":908,"transactions":9,"vwap":1337},"2025-12-16",39.795,39.838,-0.351,-0.87,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":1343,"percent_change":788,"volume":639,"transactions":9,"vwap":1342},"2025-12-15",40.189,0.025,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1347,"change":1348,"percent_change":1163,"volume":659,"transactions":9,"vwap":1347},"2025-12-12",40.44,40.164,-0.276,{"date":1350,"open":1346,"high":1346,"low":1346,"close":1346,"change":512,"percent_change":472,"volume":713,"transactions":9,"vwap":1346},"2025-12-11",{"date":1352,"open":1353,"high":1354,"low":1353,"close":1354,"change":1355,"percent_change":1181,"volume":633,"transactions":9,"vwap":1354},"2025-12-10",40.495,40.605,0.127,{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":1359,"percent_change":280,"volume":639,"transactions":9,"vwap":1358},"2025-12-09",40.478,-0.087,{"date":1361,"open":1321,"high":1362,"low":1363,"close":1363,"change":352,"percent_change":683,"volume":1364,"transactions":9,"vwap":1363},"2025-12-08",40.75,40.565,5000,{"date":1366,"open":1367,"high":1368,"low":1330,"close":1369,"change":316,"percent_change":1324,"volume":700,"transactions":9,"vwap":1369},"2025-12-05",40.28,40.46,40.145,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1307,"percent_change":267,"volume":1376,"transactions":9,"vwap":1375},"2025-12-04",39.945,40.0099983,39.69,39.975,8100,{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":826,"percent_change":1380,"volume":639,"transactions":9,"vwap":1379},"2025-12-03",39.89,1.01,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1291,"volume":1387,"transactions":9,"vwap":1385},"2025-12-02",39.57,39.47,39.49,-0.219,17300,{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":1391,"percent_change":1392,"volume":444,"transactions":9,"vwap":1390},"2025-12-01",39.709,0.539,1.38,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1397,"change":1108,"percent_change":155,"volume":633,"transactions":9,"vwap":1397},"2025-11-28",38.99,39.35,39.17,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1401,"change":1402,"percent_change":316,"volume":639,"transactions":9,"vwap":1401},"2025-11-26",38.76,38.91,0.065,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1081,"transactions":9,"vwap":1406},"2025-11-25",38.68,38.845,0.5,1.3,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1412,"change":871,"percent_change":735,"volume":633,"transactions":9,"vwap":1412},"2025-11-24",38.09,38.345,{"date":1414,"open":1415,"high":1415,"low":1415,"close":1415,"change":1001,"percent_change":1416,"volume":639,"transactions":9,"vwap":1415},"2025-11-21",38.365,-1.38,{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":1420,"percent_change":290,"volume":639,"transactions":9,"vwap":1419},"2025-11-20",38.901,0.019,{"date":1422,"open":1423,"high":1423,"low":1400,"close":1424,"change":165,"percent_change":1425,"volume":1081,"transactions":9,"vwap":1424},"2025-11-19",38.905,38.882,0.52,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1429,"change":1430,"percent_change":888,"volume":908,"transactions":9,"vwap":1429},"2025-11-18",38.34,38.682,-0.152,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1434,"change":1435,"percent_change":985,"volume":908,"transactions":9,"vwap":1434},"2025-11-17",39.11,38.834,-0.471,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1088,"transactions":9,"vwap":1441},"2025-11-14",39.59,39.6,39.18,39.305,-0.223,-0.56,{"date":1445,"open":144,"high":144,"low":1446,"close":1447,"change":1448,"percent_change":472,"volume":1265,"transactions":9,"vwap":1447},"2025-11-13",39.51,39.528,-0.162,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1374,"change":1453,"percent_change":632,"volume":713,"transactions":9,"vwap":1374},"2025-11-12",39.83,39.661,0.33,{"date":1455,"open":1383,"high":1456,"low":1457,"close":1457,"change":882,"percent_change":1458,"volume":1186,"transactions":9,"vwap":1457},"2025-11-11",39.58,39.36,-1.01,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1039,"volume":1186,"transactions":9,"vwap":1463},"2025-11-10",39.86,39.672,39.76,0.212,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":267,"volume":930,"transactions":9,"vwap":1469},"2025-11-07",39.65,39.27,39.548,0.083,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2025-11-06",39.433,39.54,39.37,39.465,0.356,0.91,2200,{"date":1481,"open":1482,"high":1482,"low":1482,"close":1482,"change":1483,"percent_change":1484,"volume":639,"transactions":9,"vwap":1482},"2025-11-05",39.109,0.071,0.18,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1488,"change":1490,"percent_change":871,"volume":173,"transactions":9,"vwap":1488},"2025-11-04",39.02,39.037998,39.0099983,-0.007,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1494,"change":1495,"percent_change":1407,"volume":633,"transactions":9,"vwap":1494},"2025-11-03",38.97,39.044998,0.195,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":722,"transactions":9,"vwap":1499},"2025-10-31",38.73,38.85,-0.7,-1.77,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2025-10-30",39.81,39.5,39.55,-0.376,-0.94,74800,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1513,"change":1514,"percent_change":1149,"volume":633,"transactions":9,"vwap":1513},"2025-10-29",39.862,39.926,0.031,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":799,"percent_change":855,"volume":633,"transactions":9,"vwap":1517},"2025-10-28",39.895,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1521,"change":1522,"percent_change":784,"volume":908,"transactions":9,"vwap":1521},"2025-10-27",39.91,39.85,0.649,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":1526,"percent_change":1527,"volume":633,"transactions":9,"vwap":1525},"2025-10-24",39.201,0.591,1.53,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":1531,"percent_change":260,"volume":633,"transactions":9,"vwap":1530},"2025-10-23",38.61,0.205,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":1535,"percent_change":155,"volume":639,"transactions":9,"vwap":1534},"2025-10-22",38.405,0.257,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1539,"change":1540,"percent_change":1541,"volume":639,"transactions":9,"vwap":1539},"2025-10-21",38.155,38.148,0.328,0.87,{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":906,"percent_change":826,"volume":639,"transactions":9,"vwap":1544},"2025-10-20",37.82,{"date":1546,"open":1547,"high":1547,"low":1547,"close":1547,"change":1548,"percent_change":1203,"volume":639,"transactions":9,"vwap":1547},"2025-10-17",37.671,-0.123,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1552,"change":1553,"percent_change":63,"volume":633,"transactions":9,"vwap":1552},"2025-10-16",37.78,37.794,0.338,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1557,"change":969,"percent_change":929,"volume":722,"transactions":9,"vwap":1557},"2025-10-15",37.52,37.456,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1562,"change":1563,"percent_change":1564,"volume":930,"transactions":9,"vwap":1562},"2025-10-14",37.080002,37.23,37.195,-0.18,-0.48,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1568,"change":1569,"percent_change":1570,"volume":908,"transactions":9,"vwap":1568},"2025-10-13",37.46,37.375,0.868,2.38,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2025-10-10",37.6,36.35,36.507,-0.983,-2.62,2600,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1582,"change":431,"percent_change":1583,"volume":722,"transactions":9,"vwap":1582},"2025-10-09",37.57,37.49,0.27,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1588,"change":1589,"percent_change":964,"volume":839,"transactions":9,"vwap":1588},"2025-10-08",37.4,37.41,37.39,-0.07,{"date":1591,"open":1573,"high":1573,"low":1567,"close":1567,"change":1592,"percent_change":139,"volume":908,"transactions":9,"vwap":1567},"2025-10-07",-0.126,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1596,"change":1597,"percent_change":1035,"volume":639,"transactions":9,"vwap":1596},"2025-10-06",37.609,37.586,0.092,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1601,"change":1602,"percent_change":220,"volume":639,"transactions":9,"vwap":1601},"2025-10-03",37.54,37.494,-0.102,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1606,"change":1607,"percent_change":188,"volume":722,"transactions":9,"vwap":1606},"2025-10-02",37.84,37.596,0.002,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1611,"change":1612,"percent_change":308,"volume":639,"transactions":9,"vwap":1611},"2025-10-01",37.58,37.594,0.014,{"date":1614,"open":1610,"high":1610,"low":1610,"close":1610,"change":1402,"percent_change":316,"volume":633,"transactions":9,"vwap":1610},"2025-09-30",{"date":1616,"open":1617,"high":1618,"low":1617,"close":1618,"change":1619,"percent_change":520,"volume":754,"transactions":9,"vwap":1618},"2025-09-29",37.28,37.515,0.535,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1623,"change":872,"percent_change":736,"volume":713,"transactions":9,"vwap":1623},"2025-09-26",36.87,36.98,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1627,"change":1628,"percent_change":188,"volume":908,"transactions":9,"vwap":1627},"2025-09-25",37.049999,37.040001,0.005,{"date":1630,"open":1626,"high":1626,"low":1631,"close":1632,"change":637,"percent_change":638,"volume":1578,"transactions":9,"vwap":1632},"2025-09-24",37.0099983,37.035,{"date":1634,"open":1626,"high":1635,"low":1636,"close":1636,"change":1583,"percent_change":35,"volume":776,"transactions":9,"vwap":1636},"2025-09-23",37.07,37.044998,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1640,"change":1641,"percent_change":1181,"volume":639,"transactions":9,"vwap":1640},"2025-09-22",36.7,36.775,0.114,{"date":1643,"open":1644,"high":1644,"low":1644,"close":1644,"change":1645,"percent_change":1296,"volume":639,"transactions":9,"vwap":1644},"2025-09-19",36.661,0.186,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":722,"transactions":9,"vwap":1649},"2025-09-18",36.34,36.475,-0.401,-1.09,{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":1655,"percent_change":267,"volume":639,"transactions":9,"vwap":1654},"2025-09-17",36.876,0.076,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1659,"change":19,"percent_change":513,"volume":646,"transactions":9,"vwap":1659},"2025-09-16",36.78,36.8,{"date":1661,"open":1662,"high":1626,"low":1663,"close":1663,"change":1664,"percent_change":397,"volume":1194,"transactions":9,"vwap":1663},"2025-09-15",37.029999,36.985,-0.175,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1669,"change":1670,"percent_change":998,"volume":1211,"transactions":9,"vwap":1669},"2025-09-12",37.2,37.209,37.16,-0.475,{"date":1672,"open":1673,"high":1673,"low":1673,"close":1673,"change":1030,"percent_change":1674,"volume":633,"transactions":9,"vwap":1673},"2025-09-11",37.635,3.18,{"date":1676,"open":1677,"high":1649,"low":1677,"close":1649,"change":267,"percent_change":718,"volume":633,"transactions":9,"vwap":1649},"2025-09-10",36.435,{"date":1679,"open":1680,"high":1680,"low":1680,"close":1680,"change":1681,"percent_change":888,"volume":633,"transactions":9,"vwap":1680},"2025-09-09",36.265,-0.142,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1685,"change":1686,"percent_change":422,"volume":633,"transactions":9,"vwap":1685},"2025-09-08",36.41,36.407,-0.189,{"date":1688,"open":1689,"high":1689,"low":1689,"close":1689,"change":1690,"percent_change":651,"volume":639,"transactions":9,"vwap":1689},"2025-09-05",36.596,0.571,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-09-04",36.029999,36.07,35.9,36.025002,-0.74,-2.01,64400,{"date":1701,"open":1702,"high":1702,"low":1702,"close":1702,"change":780,"percent_change":1703,"volume":639,"transactions":9,"vwap":1702},"2025-09-03",36.765,-0.12,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1707,"change":259,"percent_change":1708,"volume":659,"transactions":9,"vwap":1707},"2025-09-02",36.859,36.81,0.48,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":352,"percent_change":1030,"volume":639,"transactions":9,"vwap":1711},"2025-08-29",36.635,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1716,"change":1717,"percent_change":1718,"volume":722,"transactions":9,"vwap":1716},"2025-08-28",36.12,36.238,36.215,1.23,3.52,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1722,"change":1724,"percent_change":235,"volume":659,"transactions":9,"vwap":1722},"2025-08-27",34.97,34.985,34.949,-0.353,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":1728,"percent_change":1007,"volume":639,"transactions":9,"vwap":1727},"2025-08-26",35.338,0.194,{"date":1730,"open":1731,"high":1731,"low":1731,"close":1731,"change":1732,"percent_change":1733,"volume":639,"transactions":9,"vwap":1731},"2025-08-25",35.144,0.614,1.78,{"date":1735,"open":1736,"high":1736,"low":1736,"close":1736,"change":1708,"percent_change":1737,"volume":908,"transactions":9,"vwap":1736},"2025-08-22",34.53,1.41,{"date":1739,"open":1740,"high":1740,"low":1740,"close":1740,"change":1741,"percent_change":1035,"volume":639,"transactions":9,"vwap":1740},"2025-08-21",34.049999,0.084,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-08-20",34.0099983,34.02,33.88,33.966,0.451,1.35,3200,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-08-19",33.53,33.47,33.515,0.229,0.69,1400,{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":1762,"percent_change":63,"volume":639,"transactions":9,"vwap":1761},"2025-08-18",33.286,0.296,{"date":1764,"open":394,"high":394,"low":394,"close":394,"change":872,"percent_change":1563,"volume":639,"transactions":9,"vwap":394},"2025-08-15",{"date":1766,"open":1767,"high":1767,"low":1767,"close":1767,"change":746,"percent_change":1768,"volume":639,"transactions":9,"vwap":1767},"2025-08-14",33.049999,-1.25,{"date":1770,"open":1753,"high":1753,"low":1754,"close":1754,"change":1039,"percent_change":1771,"volume":908,"transactions":9,"vwap":1754},"2025-08-13",1.64,{"date":1773,"open":1774,"high":1774,"low":1774,"close":1774,"change":1086,"percent_change":1775,"volume":444,"transactions":9,"vwap":1774},"2025-08-12",32.93,1.4,{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":1779,"percent_change":980,"volume":639,"transactions":9,"vwap":1778},"2025-08-11",32.475,-0.1,{"date":1781,"open":1782,"high":1782,"low":1782,"close":1782,"change":290,"percent_change":291,"volume":639,"transactions":9,"vwap":1782},"2025-08-08",32.575,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":855,"percent_change":856,"volume":639,"transactions":9,"vwap":1785},"2025-08-07",32.525,{"date":1787,"open":1788,"high":1788,"low":1788,"close":1788,"change":1789,"percent_change":165,"volume":639,"transactions":9,"vwap":1788},"2025-08-06",32.415,0.066,{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":1793,"percent_change":1794,"volume":639,"transactions":9,"vwap":1792},"2025-08-05",32.349,0.239,0.74,{"date":1796,"open":1797,"high":1797,"low":1797,"close":1797,"change":1798,"percent_change":1799,"volume":639,"transactions":9,"vwap":1797},"2025-08-04",32.11,0.253,0.79,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":633,"transactions":9,"vwap":1803},"2025-08-01",31.77,31.857,-0.157,-0.49,{"date":1807,"open":1808,"high":1809,"low":798,"close":1809,"change":1810,"percent_change":1811,"volume":748,"transactions":9,"vwap":1809},"2025-07-31",32,32.014,-0.277,-0.86,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":1180,"percent_change":564,"volume":639,"transactions":9,"vwap":1814},"2025-07-30",32.291,{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":1332,"percent_change":1818,"volume":444,"transactions":9,"vwap":1817},"2025-07-29",32.197,0.98,{"date":1820,"open":1821,"high":1821,"low":1822,"close":1822,"change":663,"percent_change":664,"volume":646,"transactions":9,"vwap":1822},"2025-07-28",31.98,31.885,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":1686,"percent_change":243,"volume":444,"transactions":9,"vwap":1825},"2025-07-25",31.81,{"date":1827,"open":1828,"high":1828,"low":1828,"close":1828,"change":1829,"percent_change":449,"volume":639,"transactions":9,"vwap":1828},"2025-07-24",31.999,-0.046,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":1833,"percent_change":1834,"volume":639,"transactions":9,"vwap":1832},"2025-07-23",32.044998,-0.012,-0.04,{"date":1836,"open":1837,"high":1837,"low":1837,"close":1837,"change":1127,"percent_change":664,"volume":639,"transactions":9,"vwap":1837},"2025-07-22",32.056999,{"date":1839,"open":1840,"high":1821,"low":1840,"close":1821,"change":1841,"percent_change":1407,"volume":722,"transactions":9,"vwap":1821},"2025-07-21",31.9,0.16,{"date":1843,"open":1844,"high":1844,"low":1844,"close":1844,"change":1845,"percent_change":846,"volume":444,"transactions":9,"vwap":1844},"2025-07-18",31.82,0.187,{"date":1847,"open":1848,"high":1848,"low":1848,"close":1848,"change":1849,"percent_change":1850,"volume":639,"transactions":9,"vwap":1848},"2025-07-17",31.633,0.413,1.32,{"date":1852,"open":1853,"high":1853,"low":1853,"close":1853,"change":1854,"percent_change":1855,"volume":639,"transactions":9,"vwap":1853},"2025-07-16",31.22,-0.144,-0.46,{"date":1857,"open":1858,"high":1858,"low":1858,"close":1858,"change":1859,"percent_change":1860,"volume":444,"transactions":9,"vwap":1858},"2025-07-15",31.364,0.443,1.43,{"date":1862,"open":1863,"high":1863,"low":1863,"close":1863,"change":1864,"percent_change":970,"volume":639,"transactions":9,"vwap":1863},"2025-07-14",30.921,0.255,{"date":1866,"open":1867,"high":1867,"low":1867,"close":1867,"change":1868,"percent_change":1869,"volume":639,"transactions":9,"vwap":1867},"2025-07-11",30.666,-0.324,-1.05,{"date":1871,"open":1872,"high":1872,"low":1872,"close":1872,"change":1343,"percent_change":1149,"volume":639,"transactions":9,"vwap":1872},"2025-07-10",30.99,{"date":1874,"open":1875,"high":1875,"low":1875,"close":1875,"change":1119,"percent_change":280,"volume":639,"transactions":9,"vwap":1875},"2025-07-09",30.965,{"date":1877,"open":1878,"high":1878,"low":1878,"close":1878,"change":631,"percent_change":529,"volume":444,"transactions":9,"vwap":1878},"2025-07-08",31.030001,{"date":1880,"open":1881,"high":1881,"low":1881,"close":1881,"change":1882,"percent_change":1484,"volume":639,"transactions":9,"vwap":1881},"2025-07-07",30.765,0.055,{"date":1884,"open":1885,"high":1885,"low":1885,"close":1885,"change":1886,"percent_change":991,"volume":1887,"transactions":9,"vwap":1885},"2025-07-03",30.71,0.38,3,{"date":1889,"open":1890,"high":1890,"low":1890,"close":1890,"change":1891,"percent_change":984,"volume":639,"transactions":9,"vwap":1890},"2025-07-02",30.33,-0.116,{"date":1893,"open":1894,"high":1894,"low":1894,"close":1894,"change":1895,"percent_change":1896,"volume":639,"transactions":9,"vwap":1894},"2025-07-01",30.446,0.233,0.77,{"date":1898,"open":1899,"high":1899,"low":1899,"close":1899,"change":1900,"percent_change":170,"volume":639,"transactions":9,"vwap":1899},"2025-06-30",30.213,0.199,{"date":1902,"open":1903,"high":1903,"low":1903,"close":1903,"change":1904,"percent_change":775,"volume":639,"transactions":9,"vwap":1903},"2025-06-27",30.014,-0.096,{"date":1906,"open":1907,"high":1907,"low":1907,"close":1907,"change":316,"percent_change":546,"volume":444,"transactions":9,"vwap":1907},"2025-06-26",30.11,{"date":1909,"open":1910,"high":1910,"low":1910,"close":1910,"change":1911,"percent_change":100,"volume":639,"transactions":9,"vwap":1910},"2025-06-25",29.94,0.167,{"date":1913,"open":1914,"high":1914,"low":1914,"close":1914,"change":1915,"percent_change":1916,"volume":639,"transactions":9,"vwap":1914},"2025-06-24",29.773,0.243,0.82,{"date":1918,"open":1919,"high":1919,"low":1919,"close":1919,"change":1920,"percent_change":957,"volume":639,"transactions":9,"vwap":1919},"2025-06-23",29.53,0.039,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1924,"change":1925,"percent_change":1886,"volume":908,"transactions":9,"vwap":1924},"2025-06-20",29.57,29.491,0.113,{"date":1927,"open":1928,"high":1928,"low":1928,"close":1928,"change":1929,"percent_change":1930,"volume":639,"transactions":9,"vwap":1928},"2025-06-18",29.378,0.368,1.27,{"date":1932,"open":1933,"high":1933,"low":1933,"close":1933,"change":1934,"percent_change":1935,"volume":639,"transactions":9,"vwap":1933},"2025-06-17",29.01,-0.085,-0.29,{"date":1937,"open":1938,"high":1938,"low":1938,"close":1938,"change":1939,"percent_change":1138,"volume":639,"transactions":9,"vwap":1938},"2025-06-16",29.094999,0.339,{"date":1941,"open":1942,"high":1942,"low":1942,"close":1942,"change":1290,"percent_change":1943,"volume":444,"transactions":9,"vwap":1942},"2025-06-13",28.756,-0.58,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1947,"change":114,"percent_change":438,"volume":633,"transactions":9,"vwap":1947},"2025-06-12",28.85,28.925,{"date":1949,"open":1950,"high":1950,"low":1950,"close":1950,"change":1951,"percent_change":578,"volume":639,"transactions":9,"vwap":1950},"2025-06-11",28.575,0.064,{"date":1953,"open":1954,"high":1954,"low":1954,"close":1954,"change":735,"percent_change":1563,"volume":639,"transactions":9,"vwap":1954},"2025-06-10",28.511,{"date":1956,"open":1957,"high":1957,"low":1957,"close":1957,"change":664,"percent_change":1958,"volume":639,"transactions":9,"vwap":1957},"2025-06-09",28.561,0.85,{"date":1960,"open":1961,"high":1961,"low":1961,"close":1961,"change":1962,"percent_change":1703,"volume":639,"transactions":9,"vwap":1961},"2025-06-06",28.321,-0.034,{"date":1964,"open":1965,"high":1965,"low":1965,"close":1965,"change":1966,"percent_change":1296,"volume":639,"transactions":9,"vwap":1965},"2025-06-05",28.355,0.145,{"date":1968,"open":1969,"high":1969,"low":1969,"close":1969,"change":838,"percent_change":148,"volume":639,"transactions":9,"vwap":1969},"2025-06-04",28.21,{"date":1971,"open":1972,"high":1972,"low":1972,"close":1972,"change":1973,"percent_change":1974,"volume":639,"transactions":9,"vwap":1972},"2025-06-03",27.885,0.308,1.12,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":323,"volume":1175,"transactions":9,"vwap":1980},"2025-06-02",27.475,27.6,27.43,27.577,0.032,{"date":1983,"open":1984,"high":1984,"low":1984,"close":1984,"change":449,"percent_change":1985,"volume":444,"transactions":9,"vwap":1984},"2025-05-30",27.545,-0.51,{"date":1987,"open":1988,"high":1988,"low":1988,"close":1988,"change":1989,"percent_change":529,"volume":639,"transactions":9,"vwap":1988},"2025-05-29",27.685,0.236,{"date":1991,"open":1992,"high":1992,"low":1992,"close":1992,"change":878,"percent_change":290,"volume":639,"transactions":9,"vwap":1992},"2025-05-28",27.449,{"date":1994,"open":1995,"high":1995,"low":1995,"close":1995,"change":1996,"percent_change":601,"volume":639,"transactions":9,"vwap":1995},"2025-05-27",27.434,-0.514,{"date":1998,"open":1999,"high":1999,"low":1999,"close":1999,"change":2000,"percent_change":431,"volume":639,"transactions":9,"vwap":1999},"2025-05-23",27.948,0.028,{"date":2002,"open":2003,"high":2003,"low":2003,"close":2003,"change":2004,"percent_change":800,"volume":444,"transactions":9,"vwap":2003},"2025-05-22",27.92,0.038,{"date":2006,"open":2007,"high":2007,"low":2007,"close":2007,"change":2008,"percent_change":49,"volume":444,"transactions":9,"vwap":2007},"2025-05-21",27.882,0.137,{"date":2010,"open":2011,"high":2011,"low":2011,"close":2011,"change":1180,"percent_change":856,"volume":639,"transactions":9,"vwap":2011},"2025-05-20",27.745,{"date":2013,"open":1978,"high":2014,"low":1978,"close":2014,"change":1359,"percent_change":980,"volume":633,"transactions":9,"vwap":2014},"2025-05-19",27.651,{"date":2016,"open":2017,"high":2017,"low":2017,"close":2017,"change":2018,"percent_change":872,"volume":639,"transactions":9,"vwap":2017},"2025-05-16",27.738,-0.016,{"date":2020,"open":2021,"high":2021,"low":2021,"close":2021,"change":1810,"percent_change":2022,"volume":639,"transactions":9,"vwap":2021},"2025-05-15",27.754,-0.99,{"date":2024,"open":2025,"high":2025,"low":2025,"close":2025,"change":2026,"percent_change":519,"volume":639,"transactions":9,"vwap":2025},"2025-05-14",28.031,0.131,{"date":2028,"open":2029,"high":2029,"low":2029,"close":2029,"change":2030,"percent_change":1149,"volume":639,"transactions":9,"vwap":2029},"2025-05-13",27.9,0.023,{"date":2032,"open":2033,"high":2033,"low":2033,"close":2033,"change":2034,"percent_change":2035,"volume":639,"transactions":9,"vwap":2033},"2025-05-12",27.877,0.607,2.23,{"date":2037,"open":2038,"high":2038,"low":2038,"close":2038,"change":2039,"percent_change":266,"volume":639,"transactions":9,"vwap":2038},"2025-05-09",27.27,0.018,{"date":2041,"open":2042,"high":2042,"low":2042,"close":2042,"change":2043,"percent_change":2044,"volume":444,"transactions":9,"vwap":2042},"2025-05-08",27.252,0.347,1.29,{"date":2046,"open":2047,"high":2047,"low":2047,"close":2047,"change":2048,"percent_change":20,"volume":444,"transactions":9,"vwap":2047},"2025-05-07",26.905,-0.154,{"date":2050,"open":2051,"high":2051,"low":2051,"close":2051,"change":1034,"percent_change":564,"volume":444,"transactions":9,"vwap":2051},"2025-05-06",27.059,{"date":2053,"open":2054,"high":2054,"low":2055,"close":2055,"change":2056,"percent_change":1484,"volume":742,"transactions":9,"vwap":2055},"2025-05-05",27.09,26.98,0.048,{"date":2058,"open":2059,"high":2059,"low":2059,"close":2059,"change":2060,"percent_change":1570,"volume":444,"transactions":9,"vwap":2059},"2025-05-02",26.932,0.626,{"date":2062,"open":175,"high":175,"low":175,"close":175,"change":887,"percent_change":1805,"volume":444,"transactions":9,"vwap":175},"2025-05-01",{"date":2064,"open":2065,"high":2066,"low":2065,"close":2067,"change":2068,"percent_change":2069,"volume":173,"transactions":9,"vwap":2067},"2025-04-30",26.311,26.44,26.436,-0.313,-1.17,{"date":2071,"open":2072,"high":2072,"low":2072,"close":2072,"change":2073,"percent_change":1018,"volume":444,"transactions":9,"vwap":2072},"2025-04-29",26.749,-0.066,{"date":2075,"open":2076,"high":2076,"low":2076,"close":2076,"change":308,"percent_change":291,"volume":639,"transactions":9,"vwap":2076},"2025-04-28",26.815,{"date":2078,"open":2079,"high":2079,"low":2079,"close":2079,"change":1307,"percent_change":330,"volume":639,"transactions":9,"vwap":2079},"2025-04-25",26.775,{"date":2081,"open":2082,"high":2082,"low":2082,"close":2082,"change":2083,"percent_change":2084,"volume":639,"transactions":9,"vwap":2082},"2025-04-24",26.69,0.165,0.62,{"date":2086,"open":2087,"high":2087,"low":2087,"close":2087,"change":2088,"percent_change":2084,"volume":639,"transactions":9,"vwap":2087},"2025-04-23",26.525,0.164,{"date":179,"open":2090,"high":2090,"low":2090,"close":2090,"change":444,"percent_change":444,"volume":444,"transactions":9,"vwap":2090},26.361]